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
Feb 21, 2024 ¥11.70 ¥12.61 ¥11.51 ¥12.13 2 285 569
Feb 20, 2024 ¥11.63 ¥11.84 ¥11.28 ¥11.76 2 441 991
Feb 19, 2024 ¥10.51 ¥11.95 ¥10.50 ¥11.64 4 237 532
Feb 17, 2024 ¥10.42 ¥10.42 ¥10.42 ¥10.42 0
Feb 09, 2024 ¥10.42 ¥10.42 ¥10.42 ¥10.42 0
Feb 08, 2024 ¥9.22 ¥10.68 ¥9.01 ¥10.42 3 908 173
Feb 07, 2024 ¥10.02 ¥10.49 ¥8.61 ¥9.41 5 062 201
Feb 06, 2024 ¥9.42 ¥10.66 ¥8.65 ¥10.25 6 143 627
Feb 05, 2024 ¥12.88 ¥12.99 ¥10.40 ¥10.40 5 659 962
Feb 02, 2024 ¥13.92 ¥14.31 ¥12.22 ¥13.00 2 300 478
Feb 01, 2024 ¥14.15 ¥14.50 ¥13.51 ¥13.93 1 816 665
Jan 31, 2024 ¥15.50 ¥15.50 ¥14.14 ¥14.15 2 171 340
Jan 30, 2024 ¥16.00 ¥16.00 ¥15.00 ¥15.30 1 123 120
Jan 29, 2024 ¥16.68 ¥16.77 ¥15.84 ¥16.00 1 337 520
Jan 26, 2024 ¥16.78 ¥16.86 ¥16.52 ¥16.69 1 253 760
Jan 25, 2024 ¥15.88 ¥16.77 ¥15.69 ¥16.73 1 664 070
Jan 24, 2024 ¥15.82 ¥16.06 ¥15.15 ¥15.82 1 633 964
Jan 23, 2024 ¥15.98 ¥16.48 ¥15.56 ¥15.83 1 481 262
Jan 22, 2024 ¥17.15 ¥17.41 ¥15.80 ¥16.04 1 411 260
Jan 19, 2024 ¥17.64 ¥17.64 ¥17.16 ¥17.18 1 257 334
Jan 18, 2024 ¥17.77 ¥17.84 ¥16.93 ¥17.64 1 518 194
Jan 17, 2024 ¥17.95 ¥18.06 ¥17.55 ¥17.61 931 900
Jan 16, 2024 ¥18.15 ¥18.28 ¥17.65 ¥17.95 1 093 660
Jan 15, 2024 ¥18.17 ¥18.31 ¥17.98 ¥18.15 947 700
Jan 12, 2024 ¥18.50 ¥18.57 ¥18.11 ¥18.16 952 170
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