SZCE:300167
Shenzhen Dvision Co Ltd Stock Price (Quote)
¥1.66
-0.0900 (-5.14%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥5.34 | ¥19.02 | Tuesday, 7th May 2024 300167.SZ stock ended at ¥1.66. This is 5.14% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.67% from a day low at ¥1.65 to a day high of ¥1.76. |
| 90 days | ¥17.30 | ¥19.02 | |
| 52 weeks | ¥16.32 | ¥20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 22, 2021 | ¥5.42 | ¥5.49 | ¥5.02 | ¥5.19 | 17 458 416 |
| Dec 21, 2021 | ¥5.35 | ¥5.50 | ¥5.35 | ¥5.49 | 7 468 702 |
| Dec 20, 2021 | ¥5.52 | ¥5.54 | ¥5.33 | ¥5.35 | 4 676 100 |
| Dec 17, 2021 | ¥5.53 | ¥5.58 | ¥5.44 | ¥5.47 | 4 483 900 |
| Dec 16, 2021 | ¥5.44 | ¥5.65 | ¥5.44 | ¥5.57 | 6 725 674 |
| Dec 15, 2021 | ¥5.41 | ¥5.51 | ¥5.41 | ¥5.44 | 4 233 895 |
| Dec 14, 2021 | ¥5.35 | ¥5.49 | ¥5.31 | ¥5.49 | 5 928 075 |
| Dec 13, 2021 | ¥5.38 | ¥5.39 | ¥5.27 | ¥5.34 | 4 535 900 |
| Dec 10, 2021 | ¥5.32 | ¥5.34 | ¥5.22 | ¥5.36 | 5 048 600 |
| Dec 09, 2021 | ¥5.27 | ¥5.33 | ¥5.20 | ¥5.30 | 5 590 715 |
| Dec 08, 2021 | ¥5.35 | ¥5.38 | ¥5.26 | ¥5.28 | 4 357 400 |
| Dec 07, 2021 | ¥5.58 | ¥5.58 | ¥5.24 | ¥5.28 | 9 200 402 |
| Dec 06, 2021 | ¥5.72 | ¥5.76 | ¥5.50 | ¥5.53 | 5 900 310 |
| Dec 03, 2021 | ¥5.66 | ¥5.83 | ¥5.66 | ¥5.76 | 2 916 835 |
| Dec 02, 2021 | ¥5.92 | ¥5.93 | ¥5.71 | ¥5.80 | 7 319 815 |
| Dec 01, 2021 | ¥5.88 | ¥6.11 | ¥5.88 | ¥6.01 | 5 998 500 |
| Nov 30, 2021 | ¥5.86 | ¥6.02 | ¥5.84 | ¥5.87 | 4 660 200 |
| Nov 29, 2021 | ¥5.83 | ¥5.95 | ¥5.78 | ¥5.83 | 4 205 939 |
| Nov 26, 2021 | ¥6.09 | ¥6.10 | ¥5.92 | ¥5.95 | 5 933 200 |
| Nov 25, 2021 | ¥6.23 | ¥6.25 | ¥6.06 | ¥6.10 | 6 695 644 |
| Nov 24, 2021 | ¥5.96 | ¥6.26 | ¥5.82 | ¥6.22 | 10 199 275 |
| Nov 23, 2021 | ¥5.95 | ¥6.03 | ¥5.81 | ¥5.96 | 6 519 800 |
| Nov 22, 2021 | ¥6.00 | ¥6.00 | ¥6.00 | ¥6.00 | 0 |
| Nov 19, 2021 | ¥6.00 | ¥6.00 | ¥6.00 | ¥6.00 | 0 |
| Nov 18, 2021 | ¥6.18 | ¥6.18 | ¥6.00 | ¥6.00 | 4 832 239 |
