SZCE:002821
Asymchem Laboratories Tian Jin Co Ltd Stock Price (Quote)
¥82.65
-1.53 (-1.82%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥74.91 | ¥87.07 | Tuesday, 30th Apr 2024 002821.SZ stock ended at ¥82.65. This is 1.82% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 10.19% from a day low at ¥76.75 to a day high of ¥84.57. |
| 90 days | ¥74.91 | ¥110.22 | |
| 52 weeks | ¥74.91 | ¥165.27 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ¥76.75 | ¥84.57 | ¥76.75 | ¥82.65 | 4 022 745 |
| Apr 29, 2024 | ¥76.75 | ¥84.83 | ¥76.75 | ¥84.18 | 6 985 970 |
| Apr 26, 2024 | ¥78.00 | ¥81.49 | ¥76.61 | ¥80.99 | 8 041 430 |
| Apr 25, 2024 | ¥78.00 | ¥78.00 | ¥76.23 | ¥76.86 | 4 461 081 |
| Apr 24, 2024 | ¥78.00 | ¥78.00 | ¥74.91 | ¥77.32 | 5 108 832 |
| Apr 23, 2024 | ¥78.00 | ¥78.35 | ¥76.01 | ¥77.18 | 4 731 064 |
| Apr 22, 2024 | ¥78.00 | ¥79.17 | ¥75.94 | ¥76.77 | 4 147 116 |
| Apr 19, 2024 | ¥79.18 | ¥79.18 | ¥75.88 | ¥76.60 | 4 854 712 |
| Apr 18, 2024 | ¥79.18 | ¥79.52 | ¥76.70 | ¥78.41 | 5 874 738 |
| Apr 17, 2024 | ¥79.18 | ¥79.18 | ¥75.80 | ¥78.32 | 7 063 172 |
| Apr 16, 2024 | ¥79.18 | ¥79.18 | ¥75.87 | ¥75.98 | 4 501 358 |
| Apr 15, 2024 | ¥79.18 | ¥79.18 | ¥75.70 | ¥77.60 | 5 093 215 |
| Apr 12, 2024 | ¥84.49 | ¥84.49 | ¥76.67 | ¥77.20 | 6 271 590 |
| Apr 11, 2024 | ¥84.49 | ¥84.49 | ¥78.56 | ¥79.44 | 6 033 852 |
| Apr 10, 2024 | ¥84.49 | ¥84.49 | ¥80.00 | ¥81.20 | 6 664 981 |
| Apr 09, 2024 | ¥84.49 | ¥84.49 | ¥77.50 | ¥82.93 | 10 400 594 |
| Apr 08, 2024 | ¥84.49 | ¥84.49 | ¥80.80 | ¥80.86 | 8 977 175 |
| Apr 03, 2024 | ¥86.43 | ¥86.43 | ¥84.14 | ¥85.09 | 4 541 265 |
| Apr 02, 2024 | ¥86.43 | ¥86.80 | ¥83.77 | ¥85.20 | 6 580 694 |
| Apr 01, 2024 | ¥86.43 | ¥87.07 | ¥85.22 | ¥87.00 | 5 350 810 |
| Mar 29, 2024 | ¥93.00 | ¥93.00 | ¥83.50 | ¥86.04 | 7 606 289 |
| Mar 28, 2024 | ¥93.00 | ¥93.00 | ¥88.43 | ¥89.30 | 3 070 505 |
| Mar 27, 2024 | ¥93.00 | ¥93.00 | ¥89.41 | ¥89.41 | 3 029 452 |
| Mar 26, 2024 | ¥93.00 | ¥93.20 | ¥90.70 | ¥91.63 | 3 434 899 |
| Mar 25, 2024 | ¥95.05 | ¥96.33 | ¥93.16 | ¥93.31 | 3 122 843 |
