SHE:000004 - Shenzhen GuoHua Network Security Technology Co Ltd Shenzhen CAU Technology Co Ltd
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
15 Dec 2023 CNY 16.99 17.04 16.61 16.78 16.78 -0.21 (-1.24%) 4,066,600
14 Dec 2023 CNY 17.28 17.38 16.89 16.99 16.99 -0.28 (-1.62%) 4,596,051
13 Dec 2023 CNY 17.67 17.82 17.27 17.27 17.27 -0.4 (-2.26%) 4,642,701
12 Dec 2023 CNY 17.21 17.77 17.2 17.67 17.67 +0.39 (+2.26%) 7,537,102
11 Dec 2023 CNY 17.2 17.34 16.88 17.28 17.28 +0.08 (+0.47%) 4,324,299
8 Dec 2023 CNY 17.31 17.47 17 17.2 17.2 -0.09 (-0.52%) 5,472,356
7 Dec 2023 CNY 17.01 17.38 16.88 17.29 17.29 +0.27 (+1.59%) 5,019,290
6 Dec 2023 CNY 17.28 17.41 16.98 17.02 17.02 -0.25 (-1.45%) 6,047,890
5 Dec 2023 CNY 18 18.12 17.27 17.27 17.27 -0.86 (-4.74%) 6,145,252
4 Dec 2023 CNY 17.7 18.45 17.7 18.13 18.13 +0.21 (+1.17%) 8,026,100
1 Dec 2023 CNY 17.48 18.2 17.41 17.92 17.92 +0.57 (+3.29%) 8,949,656
30 Nov 2023 CNY 17.52 17.61 17.15 17.35 17.35 -0.17 (-0.97%) 5,372,081
29 Nov 2023 CNY 17.82 17.94 17.5 17.52 17.52 -0.31 (-1.74%) 5,655,800
28 Nov 2023 CNY 18 18.13 17.47 17.83 17.83 -0.26 (-1.44%) 7,347,700
27 Nov 2023 CNY 18.04 18.54 17.9 18.09 18.09 +0.06 (+0.33%) 6,837,299
24 Nov 2023 CNY 18.19 18.54 17.9 18.03 18.03 -0.66 (-3.53%) 10,688,639
23 Nov 2023 CNY 17.99 19.4 17.7 18.69 18.69 +0.56 (+3.09%) 17,723,027
22 Nov 2023 CNY 18.27 18.6 18.13 18.13 18.13 -0.32 (-1.73%) 7,541,490
21 Nov 2023 CNY 18.94 18.98 18.3 18.45 18.45 -0.49 (-2.59%) 12,384,851
20 Nov 2023 CNY 19.13 19.26 18.75 18.94 18.94 +0.39 (+2.10%) 15,230,800
17 Nov 2023 CNY 18.64 18.74 18.26 18.55 18.55 -0.09 (-0.48%) 9,884,000
16 Nov 2023 CNY 18.94 19.21 18.6 18.64 18.64 -0.35 (-1.84%) 12,068,660
15 Nov 2023 CNY 19.49 19.67 18.85 18.99 18.99 -0.45 (-2.31%) 20,076,739
14 Nov 2023 CNY 19.19 19.68 18.9 19.44 19.44 -0.08 (-0.41%) 23,713,280
13 Nov 2023 CNY 19 19.69 18.42 19.52 19.52 +0.37 (+1.93%) 28,824,589
10 Nov 2023 CNY 18.3 20.59 18.11 19.15 19.15 +0.43 (+2.30%) 44,786,309
9 Nov 2023 CNY 16.89 18.72 16.88 18.72 18.72 +1.7 (+9.99%) 23,302,656
8 Nov 2023 CNY 16.8 17.17 16.54 17.02 17.02 +0.14 (+0.83%) 10,346,301
7 Nov 2023 CNY 16.8 16.97 16.6 16.88 16.88 +0.15 (+0.90%) 6,909,801
6 Nov 2023 CNY 16.5 16.78 16.43 16.73 16.73 +0.2 (+1.21%) 6,423,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms