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
Nov 02, 2023 ¥19.73 ¥20.07 ¥19.38 ¥19.38 1 052 551
Nov 01, 2023 ¥19.60 ¥19.87 ¥19.46 ¥19.74 1 520 960
Oct 31, 2023 ¥19.93 ¥20.50 ¥19.41 ¥19.61 1 359 400
Oct 30, 2023 ¥19.07 ¥20.19 ¥18.95 ¥20.00 2 440 008
Oct 27, 2023 ¥19.94 ¥19.94 ¥19.33 ¥19.84 1 292 500
Oct 26, 2023 ¥19.60 ¥19.97 ¥19.41 ¥19.94 857 070
Oct 25, 2023 ¥19.60 ¥19.90 ¥19.34 ¥19.80 1 196 220
Oct 24, 2023 ¥19.05 ¥19.76 ¥18.73 ¥19.56 1 426 611
Oct 23, 2023 ¥19.39 ¥19.55 ¥18.90 ¥19.05 1 390 713
Oct 20, 2023 ¥20.03 ¥20.28 ¥19.40 ¥19.40 1 305 843
Oct 19, 2023 ¥20.03 ¥20.68 ¥19.87 ¥19.98 1 447 400
Oct 18, 2023 ¥20.74 ¥20.77 ¥19.93 ¥19.93 962 101
Oct 17, 2023 ¥20.85 ¥20.85 ¥20.41 ¥20.60 802 500
Oct 16, 2023 ¥21.11 ¥21.11 ¥20.59 ¥20.76 1 076 270
Oct 13, 2023 ¥21.24 ¥21.27 ¥20.95 ¥21.02 1 173 400
Oct 12, 2023 ¥21.40 ¥21.49 ¥20.94 ¥21.24 909 100
Oct 11, 2023 ¥21.20 ¥21.37 ¥20.86 ¥21.26 1 064 590
Oct 10, 2023 ¥20.96 ¥21.34 ¥20.88 ¥21.20 1 246 130
Oct 09, 2023 ¥20.75 ¥20.90 ¥20.65 ¥20.68 926 200
Oct 06, 2023 ¥20.77 ¥20.77 ¥20.77 ¥20.77 0
Sep 28, 2023 ¥20.05 ¥20.93 ¥20.05 ¥20.77 1 525 463
Sep 27, 2023 ¥20.25 ¥20.25 ¥19.66 ¥20.00 1 544 370
Sep 26, 2023 ¥20.39 ¥20.77 ¥19.97 ¥19.98 1 377 270
Sep 25, 2023 ¥20.93 ¥21.16 ¥20.35 ¥20.56 1 382 400
Sep 22, 2023 ¥20.04 ¥21.07 ¥19.92 ¥21.01 1 706 770
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