14-day Premium Trial Subscription Try For FreeTry Free
¥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 ¥0.0060 ¥169.56 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 ¥113.65 ¥133.77
52 weeks ¥171.20 ¥133.77

Historical Shenzhen Chengtian Weiye Technlgy Co Ltd prices

Date Open High Low Close Volume
Sep 20, 2023 ¥20.29 ¥20.50 ¥20.02 ¥20.05 751 500
Sep 19, 2023 ¥20.71 ¥20.73 ¥19.94 ¥20.24 1 259 220
Sep 18, 2023 ¥20.51 ¥21.03 ¥20.30 ¥20.72 1 101 210
Sep 15, 2023 ¥20.75 ¥21.14 ¥20.52 ¥20.52 980 700
Sep 14, 2023 ¥20.95 ¥21.36 ¥20.60 ¥20.90 1 287 600
Sep 13, 2023 ¥21.26 ¥21.38 ¥20.62 ¥20.94 1 027 170
Sep 12, 2023 ¥21.34 ¥21.57 ¥21.21 ¥21.38 1 334 270
Sep 11, 2023 ¥21.63 ¥21.64 ¥21.20 ¥21.40 1 437 630
Sep 08, 2023 ¥21.23 ¥21.81 ¥21.23 ¥21.74 1 440 680
Sep 07, 2023 ¥21.46 ¥21.70 ¥21.20 ¥21.23 1 411 180
Sep 06, 2023 ¥20.98 ¥21.69 ¥20.80 ¥21.65 2 168 170
Sep 05, 2023 ¥21.12 ¥21.25 ¥20.80 ¥21.01 1 223 960
Sep 04, 2023 ¥20.95 ¥21.02 ¥20.40 ¥20.87 1 182 070
Sep 01, 2023 ¥20.73 ¥21.05 ¥20.47 ¥20.66 1 108 200
Aug 31, 2023 ¥20.74 ¥20.82 ¥20.33 ¥20.59 1 229 800
Aug 30, 2023 ¥19.87 ¥20.84 ¥19.78 ¥20.53 1 613 110
Aug 29, 2023 ¥18.80 ¥20.09 ¥18.72 ¥19.91 1 759 410
Aug 28, 2023 ¥20.10 ¥20.30 ¥18.81 ¥18.90 1 579 850
Aug 25, 2023 ¥19.63 ¥19.79 ¥18.79 ¥18.94 1 822 830
Aug 24, 2023 ¥20.11 ¥20.25 ¥19.20 ¥19.49 2 927 800
Aug 23, 2023 ¥21.33 ¥21.33 ¥19.33 ¥20.19 3 744 110
Aug 22, 2023 ¥21.03 ¥21.52 ¥20.55 ¥21.47 1 828 980
Aug 21, 2023 ¥20.80 ¥21.27 ¥20.65 ¥20.70 882 900
Aug 18, 2023 ¥21.10 ¥21.31 ¥20.75 ¥20.82 846 200
Aug 17, 2023 ¥20.52 ¥21.20 ¥20.27 ¥21.12 1 055 140
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
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
BBCA May 03 0.99% $65.44
INVH May 03 0.90% $34.39
BNDX May 03 0.247% $48.68
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