Saturday, 30 March 2024
Zhuzhou CSR Times Electric Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 51.50 | 52.20 | 50.45 | 51.90 | 6,672,829 |
08/01/18 | 53.20 | 53.25 | 51.15 | 51.50 | 3,879,900 |
05/01/18 | 52.90 | 53.25 | 52.30 | 53.20 | 2,690,143 |
04/01/18 | 52.35 | 53.30 | 52.30 | 52.90 | 3,918,908 |
03/01/18 | 51.00 | 52.65 | 51.00 | 52.35 | 4,901,369 |
02/01/18 | 50.85 | 52.90 | 50.80 | 51.00 | 4,673,147 |
01/01/18 | 50.85 | 50.85 | 50.85 | 50.85 | 0 |
29/12/17 | 51.90 | 51.95 | 50.25 | 50.85 | 2,835,098 |
28/12/17 | 51.40 | 53.35 | 50.85 | 51.90 | 2,721,171 |
27/12/17 | 50.65 | 53.40 | 50.65 | 51.40 | 3,858,278 |
26/12/17 | 50.65 | 50.65 | 50.65 | 50.65 | 0 |
25/12/17 | 50.65 | 50.65 | 50.65 | 50.65 | 0 |
22/12/17 | 50.55 | 51.30 | 50.10 | 50.65 | 1,793,327 |
21/12/17 | 50.85 | 51.50 | 49.15 | 50.55 | 2,349,707 |
20/12/17 | 49.50 | 51.30 | 49.50 | 50.85 | 3,759,199 |
19/12/17 | 49.00 | 50.25 | 48.90 | 49.50 | 3,124,379 |
18/12/17 | 47.95 | 49.60 | 47.95 | 49.00 | 3,374,783 |
15/12/17 | 47.05 | 48.30 | 46.70 | 47.95 | 4,655,333 |
14/12/17 | 46.45 | 47.30 | 46.20 | 47.05 | 2,503,141 |
13/12/17 | 44.80 | 47.10 | 44.80 | 46.45 | 3,149,300 |
12/12/17 | 45.00 | 46.00 | 44.80 | 44.80 | 1,285,641 |
11/12/17 | 43.65 | 45.70 | 43.65 | 45.00 | 2,642,300 |
08/12/17 | 42.75 | 44.35 | 42.75 | 43.65 | 1,816,400 |
07/12/17 | 43.55 | 43.85 | 42.65 | 42.75 | 1,230,928 |
06/12/17 | 44.85 | 45.20 | 43.50 | 43.55 | 1,775,736 |
05/12/17 | 44.85 | 45.60 | 44.55 | 44.85 | 1,587,446 |
04/12/17 | 44.95 | 46.00 | 44.30 | 44.85 | 1,600,560 |
01/12/17 | 44.85 | 45.80 | 44.45 | 44.95 | 1,227,801 |
30/11/17 | 45.10 | 45.70 | 44.45 | 44.85 | 2,537,963 |
29/11/17 | 45.80 | 46.10 | 44.65 | 45.10 | 2,057,490 |
28/11/17 | 46.35 | 46.45 | 45.15 | 45.80 | 2,507,300 |
27/11/17 | 46.50 | 47.40 | 45.65 | 46.35 | 2,378,400 |
24/11/17 | 44.35 | 46.95 | 44.05 | 46.50 | 3,585,640 |
23/11/17 | 44.45 | 45.25 | 44.15 | 44.35 | 2,149,867 |
22/11/17 | 43.45 | 45.00 | 43.45 | 44.45 | 2,144,980 |
21/11/17 | 43.25 | 43.95 | 43.00 | 43.45 | 1,848,031 |
20/11/17 | 44.05 | 44.15 | 42.80 | 43.25 | 3,302,400 |
17/11/17 | 45.15 | 45.55 | 43.80 | 44.05 | 3,150,332 |
16/11/17 | 45.55 | 46.00 | 44.75 | 45.15 | 2,434,300 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |