SHG:603339 - Square Technology Group Co Ltd Square Technology Group Co Ltd
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
28 Jan 2022 CNY 12.83 11.93 12.13 12.67 12.67 +0.640 (+5.32%) 5,313,120
27 Jan 2022 CNY 12.66 12.02 12.62 12.03 12.03 -0.630 (-4.98%) 3,143,960
26 Jan 2022 CNY 12.75 12.21 12.51 12.66 12.66 +0.240 (+1.93%) 3,497,440
25 Jan 2022 CNY 12.98 12.42 12.9 12.42 12.42 -0.570 (-4.39%) 4,504,490
24 Jan 2022 CNY 13.18 12.86 13.16 12.99 12.99 -0.200 (-1.52%) 2,858,810
21 Jan 2022 CNY 13.24 12.85 12.95 13.19 13.19 +0.220 (+1.70%) 3,701,540
20 Jan 2022 CNY 13.59 12.93 13.46 12.97 12.97 -0.580 (-4.28%) 6,487,720
19 Jan 2022 CNY 13.85 13.25 13.61 13.55 13.55 +0.100 (+0.74%) 6,719,350
18 Jan 2022 CNY 13.86 13.3 13.7 13.45 13.45 -0.290 (-2.11%) 6,966,490
17 Jan 2022 CNY 13.88 13.6 13.8 13.74 13.74 -0.100 (-0.72%) 5,331,110
14 Jan 2022 CNY 14.27 13.8 14.1 13.84 13.84 -0.410 (-2.88%) 6,917,040
13 Jan 2022 CNY 14.66 13.87 13.93 14.25 14.25 +0.280 (+2.00%) 12,184,930
12 Jan 2022 CNY 14.08 13.62 13.88 13.97 13.97 +0.150 (+1.09%) 6,372,110
11 Jan 2022 CNY 14.16 13.05 13.13 13.82 13.82 +0.720 (+5.50%) 9,802,430
10 Jan 2022 CNY 13.34 12.69 13.02 13.1 13.1 +0.090 (+0.69%) 4,789,200
7 Jan 2022 CNY 13.66 13.01 13.54 13.01 13.01 -0.530 (-3.91%) 6,833,590
6 Jan 2022 CNY 14.06 13.26 13.29 13.54 13.54 +0.450 (+3.44%) 8,583,440
5 Jan 2022 CNY 13.75 13.04 13.62 13.09 13.09 -0.630 (-4.59%) 7,678,420
4 Jan 2022 CNY 13.99 13.51 13.96 13.72 13.72 -0.030 (-0.22%) 5,264,320
31 Dec 2021 CNY 14.08 13.71 13.8 13.75 13.75 -0.230 (-1.65%) 6,187,110
30 Dec 2021 CNY 14.44 13.92 14.12 13.98 13.98 -0.200 (-1.41%) 7,809,390
29 Dec 2021 CNY 14.5 13.81 14.17 14.18 14.18 +0.010 (+0.07%) 8,823,730
28 Dec 2021 CNY 14.22 13.25 13.49 14.17 14.17 +0.570 (+4.19%) 11,800,280
27 Dec 2021 CNY 13.78 13.21 13.49 13.6 13.6 +0.170 (+1.27%) 6,287,380
24 Dec 2021 CNY 13.9 13.15 13.23 13.43 13.43 +0.260 (+1.97%) 10,129,590
23 Dec 2021 CNY 13.35 12.92 13.35 13.17 13.17 -0.190 (-1.42%) 6,688,590
22 Dec 2021 CNY 13.77 13.31 13.77 13.36 13.36 -0.410 (-2.98%) 6,849,220
21 Dec 2021 CNY 13.99 13.28 13.48 13.77 13.77 +0.130 (+0.95%) 9,777,010
20 Dec 2021 CNY 13.68 13.06 13.27 13.64 13.64 +0.390 (+2.94%) 9,556,240
17 Dec 2021 CNY 13.95 13.13 13.49 13.25 13.25 -0.310 (-2.29%) 12,592,180