SZCE:300428
Hebei Sitong New Metal Material Co Ltd Stock Price (Quote)
¥20.24
+0.510 (+2.58%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥141.16 | ¥183.01 | Monday, 6th May 2024 300428.SZ stock ended at ¥20.24. This is 2.58% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.27% from a day low at ¥19.83 to a day high of ¥20.28. |
| 90 days | ¥141.16 | ¥227.30 | |
| 52 weeks | ¥84.73 | ¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | ¥20.00 | ¥20.28 | ¥19.83 | ¥20.24 | 11 623 524 |
| Apr 30, 2024 | ¥20.50 | ¥20.50 | ¥19.63 | ¥19.73 | 10 439 950 |
| Apr 29, 2024 | ¥20.50 | ¥20.50 | ¥19.48 | ¥20.11 | 18 259 755 |
| Apr 26, 2024 | ¥18.00 | ¥20.63 | ¥18.00 | ¥19.67 | 29 221 420 |
| Apr 25, 2024 | ¥18.00 | ¥19.82 | ¥18.00 | ¥19.63 | 15 856 858 |
| Apr 24, 2024 | ¥18.00 | ¥19.11 | ¥18.00 | ¥19.08 | 14 545 369 |
| Apr 23, 2024 | ¥18.00 | ¥18.95 | ¥17.98 | ¥18.58 | 12 324 139 |
| Apr 22, 2024 | ¥18.00 | ¥18.18 | ¥17.12 | ¥18.05 | 8 964 611 |
| Apr 19, 2024 | ¥18.18 | ¥18.38 | ¥17.84 | ¥17.93 | 8 754 272 |
| Apr 18, 2024 | ¥18.18 | ¥18.18 | ¥17.19 | ¥17.55 | 5 492 783 |
| Apr 17, 2024 | ¥18.18 | ¥18.18 | ¥16.80 | ¥17.57 | 6 470 258 |
| Apr 16, 2024 | ¥18.18 | ¥18.18 | ¥16.60 | ¥16.64 | 8 117 333 |
| Apr 15, 2024 | ¥18.18 | ¥18.60 | ¥17.26 | ¥17.54 | 9 007 509 |
| Apr 12, 2024 | ¥18.00 | ¥18.42 | ¥18.00 | ¥18.22 | 4 752 302 |
| Apr 11, 2024 | ¥18.00 | ¥18.54 | ¥17.90 | ¥18.26 | 7 788 592 |
| Apr 10, 2024 | ¥18.00 | ¥18.94 | ¥18.00 | ¥18.45 | 10 848 474 |
| Apr 09, 2024 | ¥18.00 | ¥19.15 | ¥17.85 | ¥18.98 | 13 271 028 |
| Apr 08, 2024 | ¥18.00 | ¥18.49 | ¥17.94 | ¥18.04 | 7 917 960 |
| Apr 03, 2024 | ¥17.32 | ¥18.37 | ¥17.32 | ¥18.29 | 6 480 411 |
| Apr 02, 2024 | ¥17.32 | ¥18.25 | ¥17.32 | ¥18.11 | 7 052 360 |
| Apr 01, 2024 | ¥17.32 | ¥18.78 | ¥17.28 | ¥18.39 | 10 681 780 |
| Mar 29, 2024 | ¥17.49 | ¥17.49 | ¥17.08 | ¥17.20 | 3 183 111 |
| Mar 28, 2024 | ¥17.49 | ¥17.49 | ¥16.78 | ¥17.11 | 4 810 011 |
| Mar 27, 2024 | ¥17.49 | ¥17.57 | ¥16.71 | ¥16.71 | 5 302 100 |
| Mar 26, 2024 | ¥17.49 | ¥17.73 | ¥17.30 | ¥17.53 | 4 071 795 |
