Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
¥14.29
-0.370 (-2.52%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥6.10 ¥80.02 Wednesday, 8th May 2024 300689.SZ stock ended at ¥14.29. This is 2.52% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.45% from a day low at ¥14.20 to a day high of ¥14.69.
90 days ¥71.43 ¥25.28
52 weeks ¥0.340 ¥25.28

Historical Shenzhen Chengtian Weiye Technlgy Co Ltd prices

Date Open High Low Close Volume
Jun 05, 2023 ¥22.84 ¥23.16 ¥22.65 ¥23.05 2 362 070
Jun 02, 2023 ¥23.05 ¥23.16 ¥22.50 ¥22.63 2 232 270
Jun 01, 2023 ¥22.85 ¥23.05 ¥22.63 ¥22.93 2 263 190
May 31, 2023 ¥22.74 ¥23.30 ¥22.50 ¥22.95 3 360 085
May 30, 2023 ¥23.15 ¥23.37 ¥22.60 ¥22.85 3 369 720
May 29, 2023 ¥23.28 ¥23.58 ¥22.89 ¥23.18 3 385 228
May 26, 2023 ¥23.19 ¥23.40 ¥22.82 ¥23.24 2 986 687
May 25, 2023 ¥23.51 ¥23.65 ¥22.65 ¥23.19 6 149 190
May 24, 2023 ¥23.15 ¥24.10 ¥22.61 ¥23.90 7 949 671
May 23, 2023 ¥22.90 ¥23.75 ¥22.57 ¥23.25 7 576 134
May 22, 2023 ¥22.55 ¥23.20 ¥22.39 ¥23.11 8 085 520
May 19, 2023 ¥24.50 ¥24.79 ¥22.37 ¥22.55 12 639 711
May 18, 2023 ¥19.70 ¥23.58 ¥19.69 ¥23.58 7 609 424
May 17, 2023 ¥19.08 ¥19.67 ¥18.91 ¥19.65 1 330 740
May 16, 2023 ¥19.30 ¥19.30 ¥18.75 ¥19.11 1 013 134
May 15, 2023 ¥18.63 ¥19.20 ¥18.47 ¥19.18 1 454 364
May 12, 2023 ¥18.96 ¥19.25 ¥18.67 ¥18.72 1 062 580
May 11, 2023 ¥18.70 ¥19.12 ¥18.60 ¥19.00 1 454 200
May 10, 2023 ¥18.75 ¥18.82 ¥18.35 ¥18.66 1 475 620
May 09, 2023 ¥19.52 ¥19.53 ¥18.61 ¥18.68 2 340 860
May 08, 2023 ¥20.05 ¥20.29 ¥19.52 ¥19.66 1 464 200
May 05, 2023 ¥20.28 ¥20.51 ¥19.82 ¥19.98 1 879 290
May 04, 2023 ¥20.39 ¥21.00 ¥20.25 ¥20.42 2 359 323
Apr 28, 2023 ¥18.84 ¥20.70 ¥18.84 ¥20.64 3 253 600
Apr 27, 2023 ¥18.31 ¥19.52 ¥18.31 ¥18.97 2 120 830
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
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
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