SZCE:002870
Guangdong Senssun Weighing Apprts Grp Stock Price (Quote)
¥33.71
-0.520 (-1.52%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥28.12 | ¥35.60 | Tuesday, 30th Apr 2024 002870.SZ stock ended at ¥33.71. This is 1.52% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.59% from a day low at ¥33.38 to a day high of ¥34.58. |
| 90 days | ¥21.49 | ¥36.10 | |
| 52 weeks | ¥21.49 | ¥41.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ¥33.38 | ¥34.58 | ¥33.38 | ¥33.71 | 3 751 939 |
| Apr 29, 2024 | ¥33.38 | ¥34.55 | ¥33.38 | ¥34.23 | 6 835 670 |
| Apr 26, 2024 | ¥30.80 | ¥35.60 | ¥30.80 | ¥34.55 | 9 310 604 |
| Apr 25, 2024 | ¥30.80 | ¥33.39 | ¥30.80 | ¥32.90 | 4 703 104 |
| Apr 24, 2024 | ¥30.80 | ¥32.04 | ¥30.80 | ¥32.04 | 3 354 870 |
| Apr 23, 2024 | ¥30.80 | ¥31.10 | ¥30.61 | ¥30.84 | 1 754 200 |
| Apr 22, 2024 | ¥30.80 | ¥31.26 | ¥29.89 | ¥30.59 | 2 081 900 |
| Apr 19, 2024 | ¥31.38 | ¥31.62 | ¥30.61 | ¥31.17 | 3 274 600 |
| Apr 18, 2024 | ¥31.38 | ¥31.75 | ¥30.32 | ¥31.24 | 4 014 500 |
| Apr 17, 2024 | ¥31.38 | ¥31.38 | ¥28.94 | ¥30.36 | 2 878 325 |
| Apr 16, 2024 | ¥31.38 | ¥31.38 | ¥28.12 | ¥28.31 | 3 415 959 |
| Apr 15, 2024 | ¥31.38 | ¥31.47 | ¥29.76 | ¥30.23 | 2 999 900 |
| Apr 12, 2024 | ¥32.60 | ¥32.60 | ¥31.20 | ¥31.25 | 2 309 890 |
| Apr 11, 2024 | ¥32.60 | ¥32.60 | ¥30.92 | ¥31.30 | 1 922 900 |
| Apr 10, 2024 | ¥32.60 | ¥32.60 | ¥30.78 | ¥31.35 | 2 671 200 |
| Apr 09, 2024 | ¥32.60 | ¥32.60 | ¥31.68 | ¥32.13 | 2 058 300 |
| Apr 08, 2024 | ¥32.60 | ¥32.60 | ¥31.72 | ¥31.72 | 2 296 800 |
| Apr 03, 2024 | ¥33.40 | ¥33.40 | ¥31.66 | ¥32.29 | 3 414 400 |
| Apr 02, 2024 | ¥33.40 | ¥33.45 | ¥32.50 | ¥32.76 | 4 276 430 |
| Apr 01, 2024 | ¥33.40 | ¥33.40 | ¥32.48 | ¥32.94 | 4 269 870 |
| Mar 29, 2024 | ¥33.00 | ¥33.56 | ¥32.14 | ¥32.84 | 4 081 300 |
| Mar 28, 2024 | ¥33.00 | ¥33.79 | ¥31.50 | ¥33.20 | 5 255 000 |
| Mar 27, 2024 | ¥33.00 | ¥33.44 | ¥31.76 | ¥31.76 | 3 250 470 |
| Mar 26, 2024 | ¥33.00 | ¥33.83 | ¥32.96 | ¥33.36 | 3 076 900 |
| Mar 25, 2024 | ¥34.30 | ¥34.69 | ¥33.06 | ¥33.08 | 3 370 700 |
