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 ¥10.63 ¥15.61 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 ¥9.01 ¥16.16
52 weeks ¥8.61 ¥24.79

Historical Shenzhen Chengtian Weiye Technlgy Co Ltd prices

Date Open High Low Close Volume
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
Mar 20, 2024 ¥15.54 ¥15.68 ¥15.51 ¥15.66 1 014 800
Mar 19, 2024 ¥16.01 ¥16.16 ¥15.46 ¥15.53 2 121 404
Mar 18, 2024 ¥15.00 ¥16.08 ¥15.00 ¥15.96 2 337 100
Mar 15, 2024 ¥14.61 ¥14.87 ¥14.50 ¥14.85 1 046 870
Mar 14, 2024 ¥14.80 ¥14.95 ¥14.38 ¥14.58 1 182 300
Mar 13, 2024 ¥14.59 ¥15.03 ¥14.56 ¥14.84 1 775 360
Mar 12, 2024 ¥14.42 ¥14.78 ¥14.31 ¥14.62 1 515 640
Mar 11, 2024 ¥14.28 ¥14.59 ¥14.08 ¥14.40 1 545 878
Mar 08, 2024 ¥13.85 ¥14.45 ¥13.76 ¥14.42 1 903 650
Mar 07, 2024 ¥13.90 ¥14.36 ¥13.81 ¥13.83 1 786 308
Mar 06, 2024 ¥13.88 ¥14.18 ¥13.46 ¥13.93 2 109 300
Mar 05, 2024 ¥14.20 ¥14.50 ¥13.92 ¥13.93 1 959 860
Mar 04, 2024 ¥14.39 ¥14.68 ¥13.75 ¥14.15 2 033 350
Mar 01, 2024 ¥13.69 ¥14.32 ¥13.63 ¥14.32 2 637 450
Feb 29, 2024 ¥13.03 ¥13.97 ¥13.03 ¥13.69 2 935 989
Feb 28, 2024 ¥15.20 ¥15.70 ¥13.13 ¥13.13 5 125 863
Feb 27, 2024 ¥13.84 ¥15.17 ¥13.80 ¥15.04 2 836 430
Feb 26, 2024 ¥13.64 ¥14.55 ¥13.18 ¥13.93 3 010 110
Feb 23, 2024 ¥12.88 ¥13.48 ¥12.88 ¥13.38 2 377 650
Feb 22, 2024 ¥12.09 ¥12.85 ¥12.09 ¥12.80 2 371 672
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