SHE:300785 - Beijing Zhidemai Technology Co Ltd Beijing Zhidemai Technology
Sector: Communication Services, Industry: Interactive Media & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Feb 2020 CNY 91.4236 93.4889 88.3548 92.1061 92.1061 +0.669 (+0.73%) 1,216,914
19 Feb 2020 CNY 90.5092 95.0233 89.4387 91.437 91.437 -1.557 (-1.67%) 1,746,377
18 Feb 2020 CNY 92.3336 96.3481 90.1167 92.9937 92.9937 +0.642 (+0.70%) 2,580,589
17 Feb 2020 CNY 83.9566 92.3514 83.3589 92.3514 92.3514 +8.395 (+10.00%) 1,884,911
14 Feb 2020 CNY 83.3054 84.8532 81.4097 83.9566 83.9566 +0.58 (+0.70%) 1,435,959
13 Feb 2020 CNY 78.9519 85.8702 77.5067 83.3768 83.3768 +5.313 (+6.81%) 2,507,170
12 Feb 2020 CNY 75.9544 79.8217 75.9544 78.0642 78.0642 +0.419 (+0.54%) 1,480,935
11 Feb 2020 CNY 80.1116 81.5613 76.2756 77.645 77.645 -2.391 (-2.99%) 1,930,708
10 Feb 2020 CNY 79.7102 82.4624 75.9187 80.0358 80.0358 +1.097 (+1.39%) 1,876,811
7 Feb 2020 CNY 72.9123 79.6567 71.8641 78.9385 78.9385 +6.508 (+8.99%) 2,455,246
6 Feb 2020 CNY 65.1242 72.4306 64.7227 72.4306 72.4306 +6.584 (+10.00%) 2,761,938
5 Feb 2020 CNY 66.0163 68.4696 64.6781 65.8468 65.8468 -0.022 (-0.03%) 1,758,075
4 Feb 2020 CNY 58.0943 68.1529 58.0319 65.8691 65.8691 +1.543 (+2.40%) 2,323,746
3 Feb 2020 CNY 64.3257 64.3257 64.3257 64.3257 64.3257 -7.146 (-10.00%) 229,119
23 Jan 2020 CNY 72.7071 74.9374 71.4715 71.4715 71.4715 -7.94 (-10.00%) 2,642,493
22 Jan 2020 CNY 78.5058 81.5747 71.4448 79.4113 79.4113 +0.027 (+0.03%) 3,802,214
21 Jan 2020 CNY 70.4768 79.3846 70.3876 79.3846 79.3846 +7.217 (+10.00%) 2,799,454
20 Jan 2020 CNY 68.3135 73.3762 66.5605 72.1674 72.1674 +3.559 (+5.19%) 2,634,452
17 Jan 2020 CNY 66.0207 70.4768 65.6193 68.6079 68.6079 +2.52 (+3.81%) 2,728,915
16 Jan 2020 CNY 67.3812 67.3812 65.6059 66.0876 66.0876 -1.267 (-1.88%) 1,528,059
15 Jan 2020 CNY 68.6882 70.2449 66.4623 67.3544 67.3544 -2.476 (-3.55%) 2,921,544
14 Jan 2020 CNY 66.6408 69.8301 64.9056 69.8301 69.8301 +3.6 (+5.44%) 2,955,649
13 Jan 2020 CNY 66.4177 66.4623 62.4478 66.2304 66.2304 +0.522 (+0.79%) 2,831,046
10 Jan 2020 CNY 66.1367 67.35 65.4542 65.7085 65.7085 -0.303 (-0.46%) 2,108,480
9 Jan 2020 CNY 66.9084 68.1484 65.5702 66.0118 66.0118 +0.468 (+0.71%) 2,235,033
8 Jan 2020 CNY 66.9084 68.0146 65.4721 65.5435 65.5435 -2.493 (-3.66%) 2,128,955
7 Jan 2020 CNY 69.1387 69.1387 67.0734 68.0369 68.0369 -0.816 (-1.19%) 2,406,649
6 Jan 2020 CNY 66.4579 69.888 64.7004 68.8532 68.8532 -0.285 (-0.41%) 3,721,997
3 Jan 2020 CNY 71.3154 73.5992 66.5471 69.1387 69.1387 -1.526 (-2.16%) 7,037,967
2 Jan 2020 CNY 65.5658 70.6642 64.3302 70.6642 70.6642 +6.423 (+10.00%) 5,585,687



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