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
Aug 16, 2023 ¥20.97 ¥21.05 ¥20.44 ¥20.47 907 400
Aug 15, 2023 ¥21.17 ¥21.48 ¥20.91 ¥21.05 771 022
Aug 14, 2023 ¥20.80 ¥21.18 ¥20.70 ¥21.15 774 462
Aug 11, 2023 ¥21.42 ¥21.42 ¥20.87 ¥20.88 818 962
Aug 10, 2023 ¥21.50 ¥21.50 ¥21.05 ¥21.34 881 000
Aug 09, 2023 ¥21.44 ¥21.72 ¥21.13 ¥21.26 1 307 500
Aug 08, 2023 ¥21.89 ¥21.98 ¥21.45 ¥21.55 1 027 510
Aug 07, 2023 ¥21.56 ¥21.98 ¥21.45 ¥21.72 1 545 063
Aug 04, 2023 ¥21.50 ¥21.95 ¥21.46 ¥21.56 1 594 370
Aug 03, 2023 ¥21.71 ¥21.99 ¥21.24 ¥21.49 2 779 000
Aug 02, 2023 ¥21.30 ¥23.48 ¥21.23 ¥22.13 3 767 641
Aug 01, 2023 ¥21.24 ¥21.55 ¥20.81 ¥21.30 1 773 870
Jul 31, 2023 ¥22.00 ¥22.00 ¥21.05 ¥21.19 1 438 400
Jul 28, 2023 ¥21.90 ¥22.03 ¥21.47 ¥21.75 883 600
Jul 27, 2023 ¥22.42 ¥22.42 ¥21.51 ¥21.55 1 048 200
Jul 26, 2023 ¥22.74 ¥22.79 ¥21.99 ¥22.02 1 291 150
Jul 25, 2023 ¥21.51 ¥22.83 ¥21.51 ¥22.73 1 725 400
Jul 24, 2023 ¥21.03 ¥21.95 ¥20.80 ¥21.68 1 746 000
Jul 21, 2023 ¥21.74 ¥21.94 ¥20.96 ¥21.09 1 707 801
Jul 20, 2023 ¥23.26 ¥23.68 ¥21.66 ¥21.73 2 246 913
Jul 19, 2023 ¥23.90 ¥24.03 ¥23.10 ¥23.25 2 482 650
Jul 18, 2023 ¥23.66 ¥24.35 ¥23.30 ¥24.06 2 729 532
Jul 17, 2023 ¥23.30 ¥23.68 ¥22.93 ¥23.49 1 944 400
Jul 14, 2023 ¥22.94 ¥23.44 ¥22.65 ¥23.32 1 743 570
Jul 13, 2023 ¥22.14 ¥23.08 ¥22.00 ¥22.94 1 623 850
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