Beijing ConST Instruments Tech Recent Share Price (SHE:300445)

SHE:300445 - Beijing ConST Instruments Technology Inc Beijing ConST Instruments Tech
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jun 2020	CNY	13.6	13.8	13.48	13.52	13.52	-0.05 (-0.37%)	1,210,200
3 Jun 2020	CNY	13.68	13.89	13.54	13.57	13.57	-0.11 (-0.80%)	1,567,806
2 Jun 2020	CNY	13.45	13.76	13.3	13.68	13.68	+0.31 (+2.32%)	2,336,142
1 Jun 2020	CNY	13.25	13.49	12.75	13.37	13.37	+0.195 (+1.48%)	2,385,309
1 Jun 2020	1-for-1 split
29 May 2020	CNY	13.3833	13.475	13.075	13.175	13.175	-0.258 (-1.92%)	1,589,049
28 May 2020	CNY	13.0583	13.4417	12.8833	13.4333	13.4333	+0.433 (+3.33%)	2,260,497
27 May 2020	CNY	13.0167	13.1583	12.875	13	13	-0.017 (-0.13%)	736,998
26 May 2020	CNY	12.6917	13.0417	12.5917	13.0167	13.0167	+0.45 (+3.58%)	1,214,773
25 May 2020	CNY	12.5917	12.7583	12.3583	12.5667	12.5667	+0.017 (+0.13%)	719,122
22 May 2020	CNY	12.6583	12.7917	12.375	12.55	12.55	-0.092 (-0.73%)	887,880
21 May 2020	CNY	12.9167	13.0333	12.6	12.6417	12.6417	-0.242 (-1.88%)	887,101
20 May 2020	CNY	12.9667	13.2333	12.8417	12.8833	12.8833	-0.158 (-1.21%)	1,395,068
19 May 2020	CNY	12.6167	13.1083	12.6167	13.0417	13.0417	+0.425 (+3.37%)	1,659,516
18 May 2020	CNY	12.8167	12.825	12.5833	12.6167	12.6167	-0.158 (-1.24%)	858,480
15 May 2020	CNY	12.8667	12.975	12.7	12.775	12.775	-0.05 (-0.39%)	1,296,595
14 May 2020	CNY	12.9583	12.9583	12.5917	12.825	12.825	-0.15 (-1.16%)	1,162,756
13 May 2020	CNY	13.0167	13.0833	12.8833	12.975	12.975	-0.067 (-0.51%)	888,939
12 May 2020	CNY	13.1	13.125	12.8333	13.0417	13.0417	-0.017 (-0.13%)	1,167,960
11 May 2020	CNY	12.8	13.2417	12.7417	13.0583	13.0583	+0.25 (+1.95%)	1,753,092
8 May 2020	CNY	12.4667	12.8583	12.4667	12.8083	12.8083	+0.35 (+2.81%)	1,431,616
7 May 2020	CNY	12.625	12.6583	12.425	12.4583	12.4583	-0.142 (-1.12%)	995,518
6 May 2020	CNY	12.1917	12.7083	12.0167	12.6	12.6	+0.4 (+3.28%)	1,758,358
30 Apr 2020	CNY	11.9083	12.3083	11.7667	12.2	12.2	+0.433 (+3.68%)	949,678
29 Apr 2020	CNY	12.1583	12.1583	11.7333	11.7667	11.7667	-0.233 (-1.94%)	1,122,120
28 Apr 2020	CNY	12.4083	12.5667	11.6417	12	12	-0.408 (-3.29%)	1,467,050
27 Apr 2020	CNY	12.3833	12.525	12.375	12.4083	12.4083	+0.017 (+0.13%)	534,480
24 Apr 2020	CNY	12.5417	12.55	12.3417	12.3917	12.3917	-0.125 (-1.00%)	903,000
23 Apr 2020	CNY	12.625	12.7583	12.5	12.5167	12.5167	-0.125 (-0.99%)	779,760
22 Apr 2020	CNY	12.625	12.675	12.5	12.6417	12.6417	+0.017 (+0.13%)	761,760
21 Apr 2020	CNY	12.8333	12.8917	12.4917	12.625	12.625	-0.208 (-1.62%)	1,158,480