KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
¥13.78
+0.410 (+3.07%)
At Close: Apr 26, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥10.63 ¥15.78 Friday, 26th Apr 2024 300689.SZ stock ended at ¥13.78. This is 3.07% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.51% from a day low at ¥12.29 to a day high of ¥13.95.
90 days ¥8.61 ¥16.77
52 weeks ¥8.61 ¥24.79

Historical Shenzhen Chengtian Weiye Technlgy Co Ltd prices

Date Open High Low Close Volume
Apr 26, 2024 ¥12.29 ¥13.95 ¥12.29 ¥13.78 1 495 150
Apr 25, 2024 ¥12.29 ¥13.51 ¥12.29 ¥13.37 1 256 370
Apr 24, 2024 ¥12.29 ¥13.27 ¥12.29 ¥13.14 1 457 815
Apr 23, 2024 ¥12.29 ¥12.70 ¥12.02 ¥12.64 2 040 280
Apr 22, 2024 ¥12.29 ¥12.29 ¥11.49 ¥12.02 1 242 110
Apr 19, 2024 ¥12.34 ¥12.35 ¥11.76 ¥12.23 1 483 370
Apr 18, 2024 ¥12.34 ¥12.62 ¥12.03 ¥12.19 1 840 824
Apr 17, 2024 ¥13.88 ¥13.88 ¥11.22 ¥12.53 2 235 605
Apr 16, 2024 ¥13.88 ¥13.88 ¥10.63 ¥10.94 2 913 630
Apr 15, 2024 ¥13.88 ¥14.29 ¥12.52 ¥12.58 2 279 560
Apr 12, 2024 ¥15.61 ¥15.61 ¥13.88 ¥13.98 840 900
Apr 11, 2024 ¥15.61 ¥15.61 ¥13.78 ¥13.92 884 403
Apr 10, 2024 ¥15.61 ¥15.61 ¥13.70 ¥13.84 1 204 080
Apr 09, 2024 ¥15.61 ¥15.61 ¥14.25 ¥14.47 1 348 210
Apr 08, 2024 ¥15.61 ¥15.61 ¥14.30 ¥14.36 1 839 010
Apr 03, 2024 ¥14.70 ¥15.63 ¥14.70 ¥15.29 1 625 200
Apr 02, 2024 ¥14.70 ¥15.78 ¥14.70 ¥15.60 1 834 806
Apr 01, 2024 ¥14.70 ¥15.62 ¥14.70 ¥15.42 1 966 501
Mar 29, 2024 ¥14.65 ¥15.30 ¥14.65 ¥15.27 1 436 727
Mar 28, 2024 ¥14.65 ¥15.09 ¥14.02 ¥14.96 1 521 130
Mar 27, 2024 ¥14.65 ¥14.75 ¥14.01 ¥14.02 1 398 680
Mar 26, 2024 ¥14.81 ¥15.15 ¥14.57 ¥14.71 1 402 810
Mar 25, 2024 ¥15.60 ¥15.65 ¥14.81 ¥14.84 2 180 520
Mar 22, 2024 ¥15.55 ¥15.67 ¥15.20 ¥15.31 1 239 193
Mar 21, 2024 ¥15.70 ¥15.79 ¥15.44 ¥15.67 1 158 500
Click to get the best stock tips daily for free!

About Shenzhen Chengtian Weiye Technlgy Co Ltd

Shenzhen Chengtian Weiye Technology Co., Ltd. researches, develops, manufactures, sells, and services smart cards in China and internationally. It offers telecommunication cards, financial IC cards, ID cards, etc. The company serves mobile communications, financial payments, and public utilities markets. Shenzhen Chengtian Weiye Technology Co., Ltd. was founded in 2006 and is based in Shenzhen, China.... 300689.SZ Profile

Golden Star

Ticker Date Change Price
DHT Apr 24 2.04% $11.28
MLI Apr 19 9.66% $52.28
LPLA Apr 19 1.42% $262.59
DOOR Apr 18 0.167% $131.39
LNG Apr 17 1.49% $156.81
FCN Apr 16 1.80% $207.62
ELV Apr 16 5.97% $506.97
AKR Apr 05 4.78% $16.53
ITCI Apr 05 7.04% $68.44
VSTS Apr 04 0.425% $18.82
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT