Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
¥14.26
-0.0300 (-0.210%)
At Close: May 09, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥10.63 ¥15.61 Thursday, 9th May 2024 300689.SZ stock ended at ¥14.26. This is 0.210% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.05% from a day low at ¥14.18 to a day high of ¥14.47.
90 days ¥10.42 ¥16.16
52 weeks ¥8.61 ¥24.79

Historical Shenzhen Chengtian Weiye Technlgy Co Ltd prices

Date Open High Low Close Volume
Jan 28, 2022 ¥20.24 ¥21.14 ¥20.01 ¥20.89 2 443 080
Jan 27, 2022 ¥21.02 ¥21.20 ¥19.72 ¥19.76 1 647 840
Jan 26, 2022 ¥21.32 ¥21.33 ¥20.49 ¥21.02 1 722 810
Jan 25, 2022 ¥23.32 ¥23.32 ¥20.60 ¥21.32 3 570 350
Jan 24, 2022 ¥23.17 ¥23.80 ¥22.90 ¥23.32 2 493 758
Jan 21, 2022 ¥22.88 ¥23.98 ¥22.52 ¥23.60 4 640 016
Jan 20, 2022 ¥24.05 ¥24.20 ¥22.45 ¥22.88 5 119 596
Jan 19, 2022 ¥24.05 ¥25.20 ¥23.01 ¥24.29 7 932 621
Jan 18, 2022 ¥22.68 ¥26.39 ¥22.60 ¥25.06 11 873 307
Jan 17, 2022 ¥21.27 ¥22.56 ¥21.15 ¥22.20 2 342 390
Jan 14, 2022 ¥21.44 ¥21.88 ¥21.20 ¥21.21 1 174 248
Jan 13, 2022 ¥21.39 ¥21.74 ¥21.00 ¥21.52 1 089 620
Jan 12, 2022 ¥21.48 ¥21.57 ¥21.23 ¥21.37 790 650
Jan 11, 2022 ¥21.60 ¥21.83 ¥21.31 ¥21.46 976 145
Jan 10, 2022 ¥21.21 ¥21.86 ¥21.01 ¥21.86 1 981 960
Jan 07, 2022 ¥20.69 ¥23.50 ¥20.69 ¥21.73 3 409 548
Jan 06, 2022 ¥20.56 ¥21.05 ¥20.41 ¥20.71 854 790
Jan 05, 2022 ¥20.98 ¥20.99 ¥20.34 ¥20.56 746 940
Jan 04, 2022 ¥20.75 ¥21.07 ¥20.43 ¥20.98 1 172 930
Jan 03, 2022 ¥20.36 ¥20.36 ¥20.36 ¥20.36 0
Dec 31, 2021 ¥20.42 ¥20.64 ¥20.22 ¥20.35 617 310
Dec 30, 2021 ¥20.20 ¥20.64 ¥20.20 ¥20.35 702 580
Dec 29, 2021 ¥20.39 ¥20.64 ¥20.06 ¥20.21 1 041 260
Dec 28, 2021 ¥20.25 ¥21.31 ¥20.19 ¥20.52 1 324 220
Dec 27, 2021 ¥19.94 ¥20.27 ¥19.80 ¥19.97 619 790
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