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
Dec 23, 2021 ¥21.32 ¥21.47 ¥20.56 ¥20.56 1 062 950
Dec 22, 2021 ¥21.41 ¥21.80 ¥21.26 ¥21.31 846 000
Dec 21, 2021 ¥21.20 ¥21.55 ¥21.19 ¥21.37 652 870
Dec 20, 2021 ¥21.41 ¥21.74 ¥21.21 ¥21.32 707 390
Dec 17, 2021 ¥22.20 ¥22.20 ¥21.42 ¥21.45 1 149 580
Dec 16, 2021 ¥22.43 ¥22.43 ¥21.77 ¥21.98 1 104 690
Dec 15, 2021 ¥22.25 ¥22.70 ¥22.00 ¥22.10 1 617 450
Dec 14, 2021 ¥20.91 ¥23.32 ¥20.85 ¥22.51 3 207 040
Dec 13, 2021 ¥21.35 ¥21.35 ¥20.88 ¥20.91 730 218
Dec 10, 2021 ¥21.65 ¥21.70 ¥21.09 ¥21.18 687 670
Dec 09, 2021 ¥21.35 ¥21.66 ¥21.02 ¥21.39 683 690
Dec 08, 2021 ¥20.90 ¥21.49 ¥20.90 ¥21.34 627 290
Dec 07, 2021 ¥21.38 ¥21.45 ¥20.63 ¥20.80 841 847
Dec 06, 2021 ¥22.22 ¥22.50 ¥21.06 ¥21.13 1 208 100
Dec 03, 2021 ¥22.49 ¥22.74 ¥22.23 ¥22.37 459 450
Dec 02, 2021 ¥22.86 ¥22.90 ¥22.05 ¥22.42 619 260
Dec 01, 2021 ¥22.61 ¥22.88 ¥22.54 ¥22.68 810 740
Nov 30, 2021 ¥22.01 ¥22.80 ¥21.97 ¥22.61 1 264 768
Nov 29, 2021 ¥21.79 ¥22.27 ¥21.54 ¥21.96 894 348
Nov 26, 2021 ¥22.78 ¥22.79 ¥21.90 ¥22.16 800 460
Nov 25, 2021 ¥23.00 ¥23.00 ¥22.47 ¥22.49 1 064 460
Nov 24, 2021 ¥23.00 ¥23.09 ¥22.51 ¥22.73 1 433 960
Nov 23, 2021 ¥24.00 ¥24.20 ¥22.65 ¥22.89 3 131 750
Nov 22, 2021 ¥21.57 ¥21.57 ¥21.57 ¥21.57 0
Nov 19, 2021 ¥21.57 ¥21.57 ¥21.57 ¥21.57 0
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