SHE:300427 - Red Phase Inc Xiamen Red Phase Instruments I
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
7 May 2024 CNY 4.31 4.43 4.3 4.34 4.34 +0.03 (+0.70%) 4,921,185
6 May 2024 CNY 4.37 4.38 4.14 4.31 4.31 -0.11 (-2.49%) 8,441,622
30 Apr 2024 CNY 4.45 4.53 4.37 4.42 4.42 -0.05 (-1.12%) 11,730,431
29 Apr 2024 CNY 4.8 5.05 4.45 4.47 4.47 -0.18 (-3.87%) 24,163,868
26 Apr 2024 CNY 4.16 4.67 4.16 4.65 4.65 +0.43 (+10.19%) 11,544,942
25 Apr 2024 CNY 4.3 4.35 4.18 4.22 4.22 -0.11 (-2.54%) 8,448,752
24 Apr 2024 CNY 4.33 4.34 4.25 4.33 4.33 +0.02 (+0.46%) 4,421,968
23 Apr 2024 CNY 4.33 4.4 4.26 4.31 4.31 -0.01 (-0.23%) 4,198,800
22 Apr 2024 CNY 4.33 4.34 4.15 4.32 4.32 0.0 (0.0%) 5,192,685
19 Apr 2024 CNY 4.3 4.56 4.2 4.32 4.32 -0.03 (-0.69%) 8,119,539
18 Apr 2024 CNY 4.04 4.38 4 4.35 4.35 +0.3 (+7.41%) 6,812,574
17 Apr 2024 CNY 3.87 4.1 3.87 4.05 4.05 +0.2 (+5.19%) 5,120,452
16 Apr 2024 CNY 4.22 4.29 3.82 3.85 3.85 -0.41 (-9.62%) 7,057,593
15 Apr 2024 CNY 4.18 4.36 4.16 4.26 4.26 0.0 (0.0%) 7,609,136
12 Apr 2024 CNY 4.11 4.35 4.11 4.26 4.26 +0.14 (+3.40%) 5,642,800
11 Apr 2024 CNY 4.18 4.23 4.11 4.12 4.12 -0.07 (-1.67%) 4,238,534
10 Apr 2024 CNY 4.26 4.31 4.09 4.19 4.19 -0.1 (-2.33%) 7,954,593
9 Apr 2024 CNY 4.19 4.4 4.15 4.29 4.29 +0.04 (+0.94%) 8,965,296
8 Apr 2024 CNY 4.3 4.49 4.22 4.25 4.25 +0.13 (+3.16%) 11,694,980
3 Apr 2024 CNY 4.16 4.29 4.05 4.12 4.12 -0.05 (-1.20%) 5,747,350
2 Apr 2024 CNY 3.93 4.26 3.89 4.17 4.17 +0.24 (+6.11%) 7,718,649
1 Apr 2024 CNY 3.79 3.95 3.79 3.93 3.93 +0.08 (+2.08%) 5,904,464
29 Mar 2024 CNY 3.73 3.85 3.68 3.85 3.85 +0.17 (+4.62%) 2,885,199
28 Mar 2024 CNY 3.58 3.71 3.58 3.68 3.68 +0.11 (+3.08%) 4,455,790
27 Mar 2024 CNY 3.72 3.75 3.57 3.57 3.57 -0.2 (-5.31%) 4,241,885
26 Mar 2024 CNY 3.65 3.77 3.63 3.77 3.77 +0.12 (+3.29%) 3,568,898
25 Mar 2024 CNY 3.7 3.74 3.64 3.65 3.65 -0.02 (-0.54%) 3,698,262
22 Mar 2024 CNY 3.78 3.79 3.67 3.67 3.67 -0.14 (-3.67%) 5,521,506
21 Mar 2024 CNY 3.84 3.87 3.73 3.81 3.81 -0.06 (-1.55%) 7,141,616
20 Mar 2024 CNY 3.88 3.88 3.83 3.87 3.87 0.0 (0.0%) 5,045,751



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms