Xinjiang Tnshn Anml Hsbry Bio-eng Co Ltd Stock Price (Quote)
¥5.82
-0.310 (-5.06%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥5.39 | ¥8.09 | Monday, 13th May 2024 300313.SZ stock ended at ¥5.82. This is 5.06% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 10.63% from a day low at ¥5.74 to a day high of ¥6.35. |
| 90 days | ¥5.39 | ¥11.50 | |
| 52 weeks | ¥4.61 | ¥15.78 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2024 | ¥6.35 | ¥6.35 | ¥5.74 | ¥5.82 | 4 488 700 |
| May 10, 2024 | ¥6.38 | ¥6.50 | ¥5.39 | ¥6.13 | 8 986 162 |
| May 09, 2024 | ¥6.79 | ¥6.79 | ¥6.31 | ¥6.62 | 5 253 001 |
| May 08, 2024 | ¥6.79 | ¥6.79 | ¥6.35 | ¥6.35 | 4 695 501 |
| May 07, 2024 | ¥6.79 | ¥6.79 | ¥6.45 | ¥6.63 | 4 882 222 |
| May 06, 2024 | ¥6.79 | ¥6.80 | ¥6.61 | ¥6.62 | 5 270 823 |
| Apr 30, 2024 | ¥6.49 | ¥6.93 | ¥6.49 | ¥6.74 | 4 960 000 |
| Apr 29, 2024 | ¥6.49 | ¥6.95 | ¥6.49 | ¥6.83 | 6 409 301 |
| Apr 26, 2024 | ¥6.78 | ¥6.78 | ¥6.49 | ¥6.64 | 3 926 400 |
| Apr 25, 2024 | ¥6.78 | ¥6.80 | ¥6.58 | ¥6.61 | 5 245 900 |
| Apr 24, 2024 | ¥6.78 | ¥6.93 | ¥6.50 | ¥6.74 | 7 789 600 |
| Apr 23, 2024 | ¥6.78 | ¥7.14 | ¥6.78 | ¥6.99 | 4 421 800 |
| Apr 22, 2024 | ¥6.78 | ¥7.08 | ¥6.75 | ¥7.00 | 5 533 000 |
| Apr 19, 2024 | ¥8.09 | ¥8.09 | ¥6.77 | ¥6.83 | 5 164 200 |
| Apr 18, 2024 | ¥8.09 | ¥8.09 | ¥6.70 | ¥6.75 | 5 277 300 |
| Apr 17, 2024 | ¥8.09 | ¥8.09 | ¥6.62 | ¥6.92 | 6 144 600 |
| Apr 16, 2024 | ¥8.09 | ¥8.09 | ¥6.45 | ¥6.50 | 8 183 100 |
| Apr 15, 2024 | ¥8.09 | ¥8.09 | ¥6.62 | ¥7.44 | 7 702 900 |
| Apr 12, 2024 | ¥8.05 | ¥8.16 | ¥7.94 | ¥7.99 | 4 882 938 |
| Apr 11, 2024 | ¥8.05 | ¥8.15 | ¥7.85 | ¥7.94 | 5 915 000 |
| Apr 10, 2024 | ¥8.05 | ¥8.48 | ¥8.02 | ¥8.17 | 7 516 507 |
| Apr 09, 2024 | ¥8.05 | ¥8.38 | ¥7.97 | ¥8.25 | 9 633 900 |
| Apr 08, 2024 | ¥8.05 | ¥8.05 | ¥7.76 | ¥7.81 | 5 530 800 |
| Apr 03, 2024 | ¥8.33 | ¥8.33 | ¥7.71 | ¥7.79 | 7 781 800 |
| Apr 02, 2024 | ¥8.33 | ¥8.37 | ¥8.04 | ¥8.05 | 9 405 907 |
