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
19 Jun 2024 CNY 4.67 4.74 4.67 4.7 4.7 +0.01 (+0.21%) 2,909,586
18 Jun 2024 CNY 4.73 4.77 4.68 4.69 4.69 -0.01 (-0.21%) 3,862,306
17 Jun 2024 CNY 4.69 4.74 4.65 4.7 4.7 -0.08 (-1.67%) 4,615,341
14 Jun 2024 CNY 4.84 4.86 4.69 4.78 4.78 -0.08 (-1.65%) 8,954,542
13 Jun 2024 CNY 4.96 4.97 4.83 4.86 4.86 -0.12 (-2.41%) 7,698,758
12 Jun 2024 CNY 4.92 4.99 4.87 4.98 4.98 +0.03 (+0.61%) 7,782,903
11 Jun 2024 CNY 4.88 4.97 4.85 4.95 4.95 +0.09 (+1.85%) 8,858,768
7 Jun 2024 CNY 4.79 4.87 4.76 4.86 4.86 +0.12 (+2.53%) 5,443,591
6 Jun 2024 CNY 4.83 4.89 4.71 4.74 4.74 -0.13 (-2.67%) 5,983,119
5 Jun 2024 CNY 4.78 4.98 4.72 4.87 4.87 +0.1 (+2.10%) 7,592,590
4 Jun 2024 CNY 4.6 4.81 4.54 4.77 4.77 +0.1 (+2.14%) 6,632,535
3 Jun 2024 CNY 4.88 4.88 4.55 4.67 4.67 -0.22 (-4.50%) 11,042,891
31 May 2024 CNY 4.88 4.91 4.8 4.89 4.89 -0.16 (-3.17%) 11,012,797
30 May 2024 CNY 4.93 5.05 4.88 5.05 5.05 +0.06 (+1.20%) 12,042,718
29 May 2024 CNY 4.79 5.08 4.75 4.99 4.99 +0.25 (+5.27%) 16,572,925
28 May 2024 CNY 4.65 4.75 4.59 4.74 4.74 +0.15 (+3.27%) 7,028,579
27 May 2024 CNY 4.8 4.81 4.56 4.59 4.59 -0.22 (-4.57%) 11,372,005
24 May 2024 CNY 4.8 4.94 4.8 4.81 4.81 0.0 (0.0%) 8,996,246
23 May 2024 CNY 4.91 5.13 4.77 4.81 4.81 -0.1 (-2.04%) 17,173,241
22 May 2024 CNY 4.82 4.95 4.82 4.91 4.91 +0.02 (+0.41%) 8,213,461
21 May 2024 CNY 4.63 4.95 4.6 4.89 4.89 +0.25 (+5.39%) 12,889,691
20 May 2024 CNY 4.47 4.71 4.42 4.64 4.64 +0.21 (+4.74%) 10,340,661
17 May 2024 CNY 4.4 4.49 4.36 4.43 4.43 -0.07 (-1.56%) 8,588,664
16 May 2024 CNY 4.41 4.59 4.38 4.5 4.5 +0.05 (+1.12%) 7,205,100
15 May 2024 CNY 4.42 4.56 4.39 4.45 4.45 +0.06 (+1.37%) 6,183,341
14 May 2024 CNY 4.24 4.39 4.23 4.39 4.39 +0.14 (+3.29%) 5,311,820
13 May 2024 CNY 4.2 4.28 4.11 4.25 4.25 +0.02 (+0.47%) 3,909,133
10 May 2024 CNY 4.22 4.26 4.18 4.23 4.23 +0.01 (+0.24%) 2,673,649
9 May 2024 CNY 4.24 4.28 4.19 4.22 4.22 +0.02 (+0.48%) 2,862,913
8 May 2024 CNY 4.3 4.34 4.17 4.2 4.2 -0.14 (-3.23%) 4,832,600



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