SHE:300383 - Beijing Sinnet Technology Co Ltd Beijing Sinnet Technology Co L
Sector: Information Technology, Industry: Internet Services & Infrastructure
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
23 Jun 2021 CNY 15.25 15.05 15.21 15.15 15.15 -0.200 (-1.30%) 16,786,820
22 Jun 2021 CNY 15.59 14.83 15.02 15.35 15.35 +0.360 (+2.40%) 23,494,370
21 Jun 2021 CNY 15.25 14.95 15.1 14.99 14.99 -0.210 (-1.38%) 15,384,980
18 Jun 2021 CNY 15.38 15.15 15.38 15.2 15.2 -0.160 (-1.04%) 12,130,410
17 Jun 2021 CNY 15.51 14.9 15.05 15.36 15.36 +0.270 (+1.79%) 17,054,870
16 Jun 2021 CNY 15.39 14.98 15.02 15.09 15.09 +0.060 (+0.40%) 14,431,050
15 Jun 2021 CNY 15.39 14.98 15.39 15.03 15.03 -0.300 (-1.96%) 16,559,890
11 Jun 2021 CNY 16.0 15.31 15.9 15.33 15.33 -0.430 (-2.73%) 26,118,590
10 Jun 2021 CNY 15.79 15.31 15.38 15.76 15.76 +0.420 (+2.74%) 23,540,640
9 Jun 2021 CNY 15.46 15.2 15.35 15.34 15.34 +0.030 (+0.20%) 11,021,430
8 Jun 2021 CNY 15.43 15.16 15.36 15.31 15.31 +0.010 (+0.07%) 13,289,940
7 Jun 2021 CNY 15.31 14.93 15.0 15.3 15.3 +0.350 (+2.34%) 13,664,370
4 Jun 2021 CNY 15.14 14.84 14.85 14.95 14.95 +0.030 (+0.20%) 9,462,230
3 Jun 2021 CNY 15.2 14.9 14.95 14.92 14.92 -0.050 (-0.33%) 12,497,850
2 Jun 2021 CNY 15.38 14.91 15.38 14.97 14.97 -0.410 (-2.67%) 14,798,010
1 Jun 2021 CNY 15.48 15.21 15.37 15.38 15.38 +0.010 (+0.07%) 14,313,750
31 May 2021 CNY 15.4 15.03 15.03 15.37 15.37 +0.340 (+2.26%) 17,941,080
28 May 2021 CNY 15.2 14.88 15.19 15.03 15.03 -0.110 (-0.73%) 13,492,490
27 May 2021 CNY 15.24 14.96 15.0 15.14 15.14 +0.220 (+1.47%) 17,352,260
26 May 2021 CNY 15.2 14.66 14.71 14.92 14.92 +0.250 (+1.70%) 22,293,580
25 May 2021 CNY 14.74 14.33 14.43 14.67 14.67 +0.190 (+1.31%) 15,271,000
24 May 2021 CNY 14.57 14.07 14.28 14.48 14.48 +0.150 (+1.05%) 12,373,600
21 May 2021 CNY 14.6 14.3 14.57 14.33 14.33 -0.250 (-1.71%) 11,138,870
20 May 2021 CNY 14.85 14.3 14.39 14.58 14.58 +0.340 (+2.39%) 19,204,640
19 May 2021 CNY 14.48 14.15 14.4 14.24 14.24 -0.210 (-1.45%) 11,137,850
18 May 2021 CNY 14.51 14.27 14.4 14.45 14.45 +0.090 (+0.63%) 10,083,830
17 May 2021 CNY 14.58 14.27 14.33 14.36 14.36 -0.010 (-0.07%) 12,707,730
14 May 2021 CNY 14.46 14.2 14.25 14.37 14.37 +0.110 (+0.77%) 12,579,650
13 May 2021 CNY 14.7 14.22 14.29 14.26 14.26 -0.110 (-0.77%) 14,449,640
12 May 2021 CNY 14.48 13.76 13.85 14.37 14.37 +0.400 (+2.86%) 18,069,840