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 12, 2024 ¥18.50 ¥18.57 ¥18.11 ¥18.16 952 170
Jan 11, 2024 ¥18.24 ¥18.54 ¥18.09 ¥18.52 881 820
Jan 10, 2024 ¥18.37 ¥18.47 ¥17.90 ¥18.15 1 065 410
Jan 09, 2024 ¥18.20 ¥18.60 ¥18.18 ¥18.36 1 148 400
Jan 08, 2024 ¥18.78 ¥18.78 ¥18.00 ¥18.14 1 163 590
Jan 05, 2024 ¥19.13 ¥19.32 ¥18.61 ¥18.77 981 790
Jan 04, 2024 ¥19.25 ¥19.25 ¥18.94 ¥19.05 805 740
Jan 03, 2024 ¥19.34 ¥19.42 ¥19.00 ¥19.21 1 292 500
Jan 02, 2024 ¥19.45 ¥19.45 ¥19.22 ¥19.33 1 060 870
Dec 29, 2023 ¥19.06 ¥19.43 ¥18.94 ¥19.37 1 528 050
Dec 28, 2023 ¥18.81 ¥19.15 ¥18.52 ¥19.05 965 920
Dec 27, 2023 ¥18.57 ¥18.86 ¥18.42 ¥18.78 681 200
Dec 26, 2023 ¥19.12 ¥19.12 ¥18.32 ¥18.51 977 180
Dec 25, 2023 ¥18.89 ¥19.25 ¥18.77 ¥18.93 1 228 940
Dec 22, 2023 ¥19.61 ¥19.61 ¥18.77 ¥18.85 1 690 820
Dec 21, 2023 ¥19.57 ¥19.75 ¥19.07 ¥19.51 1 611 537
Dec 20, 2023 ¥19.66 ¥19.90 ¥19.52 ¥19.57 1 215 470
Dec 19, 2023 ¥19.65 ¥19.72 ¥19.38 ¥19.67 843 120
Dec 18, 2023 ¥19.97 ¥19.98 ¥19.43 ¥19.60 1 228 800
Dec 15, 2023 ¥20.05 ¥20.20 ¥19.77 ¥19.98 1 184 980
Dec 14, 2023 ¥20.02 ¥20.31 ¥20.00 ¥20.08 846 870
Dec 13, 2023 ¥20.15 ¥20.39 ¥19.91 ¥20.10 1 136 540
Dec 12, 2023 ¥20.15 ¥20.25 ¥19.87 ¥20.08 969 600
Dec 11, 2023 ¥20.23 ¥20.35 ¥19.77 ¥20.14 1 805 160
Dec 08, 2023 ¥20.45 ¥20.74 ¥20.18 ¥20.19 1 461 240
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