Cosonic Intelligent Tech Co Lt Recent Share Price (SHE:300793)

SHE:300793 - Cosonic Intelligent Technologies Co Ltd Cosonic Intelligent Tech Co Lt
Sector: Consumer Discretionary, Industry: Leisure Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2021	CNY	13.68	14.05	13.55	13.91	13.91	+0.19 (+1.38%)	3,115,820
31 May 2021	CNY	13.41	13.83	13.41	13.72	13.72	+0.35 (+2.62%)	2,871,420
28 May 2021	CNY	13.6	13.82	13.27	13.37	13.37	-0.26 (-1.91%)	2,621,600
27 May 2021	CNY	13.18	13.84	13.17	13.63	13.63	+0.43 (+3.26%)	4,227,109
26 May 2021	CNY	13.03	13.43	13.02	13.2	13.2	+0.15 (+1.15%)	2,083,366
25 May 2021	CNY	13.01	13.15	12.86	13.05	13.05	-0.03 (-0.23%)	2,129,510
24 May 2021	CNY	13.36	13.42	12.96	13.08	13.08	-0.27 (-2.02%)	2,391,070
21 May 2021	CNY	13.72	13.72	13.29	13.35	13.35	-0.13 (-0.96%)	2,041,467
20 May 2021	CNY	13.31	13.59	13.2	13.48	13.48	-0.12 (-0.88%)	2,867,636
19 May 2021	CNY	12.97	13.84	12.91	13.6	13.6	+0.6 (+4.62%)	4,153,986
18 May 2021	CNY	12.82	13.05	12.72	13	13	+0.18 (+1.40%)	1,256,678
17 May 2021	CNY	12.99	13.03	12.74	12.82	12.82	-0.29 (-2.21%)	1,503,257
14 May 2021	CNY	12.86	13.2	12.82	13.11	13.11	+0.25 (+1.94%)	1,553,260
13 May 2021	CNY	12.8	12.91	12.73	12.86	12.86	+0.05 (+0.39%)	1,059,050
12 May 2021	CNY	13	13.03	12.7	12.81	12.81	-0.08 (-0.62%)	1,373,560
11 May 2021	CNY	12.59	13.28	12.59	12.89	12.89	+0.27 (+2.14%)	2,441,830
10 May 2021	CNY	12.6	12.64	12.42	12.62	12.62	+0.03 (+0.24%)	1,415,910
7 May 2021	CNY	12.61	12.7	12.47	12.59	12.59	+0.04 (+0.32%)	1,165,416
6 May 2021	CNY	12.49	12.66	12.45	12.55	12.55	+0.13 (+1.05%)	1,267,540
30 Apr 2021	CNY	13.15	13.16	12.4	12.42	12.42	-0.73 (-5.55%)	3,628,100
29 Apr 2021	CNY	13.43	13.6	13.15	13.15	13.15	-0.77 (-5.53%)	3,564,507
28 Apr 2021	CNY	13.7	13.93	13.62	13.92	13.92	+0.09 (+0.65%)	1,241,206
27 Apr 2021	CNY	14.18	14.26	13.75	13.83	13.83	-0.51 (-3.56%)	2,718,761
26 Apr 2021	CNY	14.25	14.5	14.11	14.34	14.34	+0.13 (+0.91%)	1,924,907
23 Apr 2021	CNY	14.5	14.56	14.13	14.21	14.21	-0.22 (-1.52%)	2,141,781
22 Apr 2021	CNY	14.34	14.54	14.34	14.43	14.43	+0.1 (+0.70%)	2,029,720
21 Apr 2021	CNY	14.51	14.55	14.24	14.33	14.33	-0.27 (-1.85%)	2,345,708
20 Apr 2021	CNY	14.77	14.97	14.57	14.6	14.6	-0.21 (-1.42%)	2,826,611
19 Apr 2021	CNY	14.47	14.85	14.47	14.81	14.81	+0.33 (+2.28%)	3,280,414
16 Apr 2021	CNY	14.26	14.53	14.26	14.48	14.48	+0.21 (+1.47%)	2,010,628