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
Date Currency High Low Open Close A.Close Day Change Volume
30 Jul 2021 CNY 16.2 15.1 15.18 16.15 16.15 +0.840 (+5.49%) 66,148,900
29 Jul 2021 CNY 15.37 14.84 15.27 15.31 15.31 +0.300 (+2.00%) 35,245,630
28 Jul 2021 CNY 15.45 14.58 14.91 15.01 15.01 +0.010 (+0.07%) 34,904,430
27 Jul 2021 CNY 15.48 14.33 14.48 15.0 15.0 +0.670 (+4.68%) 37,870,840
26 Jul 2021 CNY 15.06 14.21 14.78 14.33 14.33 -0.560 (-3.76%) 23,951,650
23 Jul 2021 CNY 15.42 14.85 15.39 14.89 14.89 -0.500 (-3.25%) 23,488,120
22 Jul 2021 CNY 15.67 15.21 15.48 15.39 15.39 -0.100 (-0.65%) 19,066,160
21 Jul 2021 CNY 15.75 15.38 15.6 15.49 15.49 -0.120 (-0.77%) 19,123,560
20 Jul 2021 CNY 15.78 15.37 15.4 15.61 15.61 +0.020 (+0.13%) 26,201,510
19 Jul 2021 CNY 15.76 14.54 14.78 15.59 15.59 +0.750 (+5.05%) 39,448,870
16 Jul 2021 CNY 15.21 14.83 15.16 14.84 14.84 -0.420 (-2.75%) 23,373,830
15 Jul 2021 CNY 15.56 15.02 15.29 15.26 15.26 +0.040 (+0.26%) 26,044,710
14 Jul 2021 CNY 15.49 14.77 14.77 15.22 15.22 +0.520 (+3.54%) 41,911,880
13 Jul 2021 CNY 14.9 14.51 14.74 14.7 14.7 +0.010 (+0.07%) 16,761,930
12 Jul 2021 CNY 14.86 14.28 14.39 14.69 14.69 +0.360 (+2.51%) 25,082,500
9 Jul 2021 CNY 14.46 13.84 13.9 14.33 14.33 +0.420 (+3.02%) 19,281,240
8 Jul 2021 CNY 14.12 13.81 14.09 13.91 13.91 -0.170 (-1.21%) 15,044,310
7 Jul 2021 CNY 14.28 14.02 14.28 14.08 14.08 -0.230 (-1.61%) 15,266,600
6 Jul 2021 CNY 14.39 14.2 14.3 14.31 14.31 0.0 (0.0%) 9,852,310
5 Jul 2021 CNY 14.34 14.07 14.12 14.31 14.31 +0.260 (+1.85%) 11,425,170
2 Jul 2021 CNY 14.25 13.95 14.08 14.05 14.05 0.0 (0.0%) 10,732,640
1 Jul 2021 CNY 14.43 14.02 14.42 14.05 14.05 -0.340 (-2.36%) 14,716,440
30 Jun 2021 CNY 14.53 14.29 14.35 14.39 14.39 +0.070 (+0.49%) 10,702,090
29 Jun 2021 CNY 14.72 14.29 14.55 14.32 14.32 -0.190 (-1.31%) 13,977,800
28 Jun 2021 CNY 14.77 14.45 14.76 14.51 14.51 -0.150 (-1.02%) 14,482,660
25 Jun 2021 CNY 15.05 14.59 15.02 14.66 14.66 -0.340 (-2.27%) 20,660,710
24 Jun 2021 CNY 15.24 14.97 15.17 15.0 15.0 -0.150 (-0.99%) 14,432,840
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