SZCE:002841
Guangzhou Shiyuan Electronic Tech Co Ltd Stock Price (Quote)
¥33.39
+0.660 (+2.02%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥30.54 | ¥35.30 | Thursday, 9th May 2024 002841.SZ stock ended at ¥33.39. This is 2.02% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.66% from a day low at ¥32.72 to a day high of ¥33.59. |
| 90 days | ¥30.54 | ¥40.58 | |
| 52 weeks | ¥30.54 | ¥75.15 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | ¥33.41 | ¥33.59 | ¥32.72 | ¥33.39 | 3 471 310 |
| May 08, 2024 | ¥33.41 | ¥33.41 | ¥32.58 | ¥32.73 | 2 875 300 |
| May 07, 2024 | ¥33.41 | ¥33.65 | ¥32.97 | ¥33.24 | 4 355 989 |
| May 06, 2024 | ¥33.41 | ¥34.30 | ¥32.91 | ¥33.20 | 6 409 100 |
| Apr 30, 2024 | ¥31.02 | ¥33.70 | ¥31.02 | ¥33.53 | 3 799 777 |
| Apr 29, 2024 | ¥31.02 | ¥33.58 | ¥31.02 | ¥33.41 | 5 465 930 |
| Apr 26, 2024 | ¥32.60 | ¥32.60 | ¥30.90 | ¥31.97 | 4 968 987 |
| Apr 25, 2024 | ¥32.60 | ¥32.60 | ¥30.54 | ¥31.04 | 6 445 494 |
| Apr 24, 2024 | ¥32.60 | ¥32.60 | ¥31.88 | ¥32.35 | 2 760 100 |
| Apr 23, 2024 | ¥32.60 | ¥32.91 | ¥31.94 | ¥32.44 | 2 902 900 |
| Apr 22, 2024 | ¥32.60 | ¥32.73 | ¥31.28 | ¥32.60 | 3 793 400 |
| Apr 19, 2024 | ¥32.00 | ¥32.60 | ¥31.65 | ¥32.09 | 2 878 975 |
| Apr 18, 2024 | ¥32.00 | ¥33.45 | ¥32.00 | ¥32.76 | 3 451 104 |
| Apr 17, 2024 | ¥32.00 | ¥32.78 | ¥31.35 | ¥32.76 | 4 028 428 |
| Apr 16, 2024 | ¥32.00 | ¥32.27 | ¥31.06 | ¥31.11 | 4 252 013 |
| Apr 15, 2024 | ¥32.00 | ¥32.78 | ¥31.57 | ¥32.02 | 4 403 687 |
| Apr 12, 2024 | ¥35.30 | ¥35.30 | ¥31.90 | ¥31.99 | 3 252 126 |
| Apr 11, 2024 | ¥35.30 | ¥35.30 | ¥31.92 | ¥32.02 | 3 403 400 |
| Apr 10, 2024 | ¥35.30 | ¥35.30 | ¥32.30 | ¥32.52 | 3 702 000 |
| Apr 09, 2024 | ¥35.30 | ¥35.30 | ¥33.16 | ¥33.57 | 2 668 681 |
| Apr 08, 2024 | ¥35.30 | ¥35.30 | ¥33.47 | ¥33.53 | 2 525 850 |
| Apr 03, 2024 | ¥34.15 | ¥35.42 | ¥34.15 | ¥34.66 | 2 679 473 |
| Apr 02, 2024 | ¥34.15 | ¥36.09 | ¥34.15 | ¥35.29 | 2 574 674 |
| Apr 01, 2024 | ¥34.15 | ¥36.44 | ¥34.15 | ¥36.03 | 4 127 762 |
| Mar 29, 2024 | ¥35.14 | ¥35.14 | ¥33.11 | ¥34.56 | 3 145 513 |
