Shenzhen Success Electronics Co. Ltd. Class A 002289
SZSE · China · Electronic Technology
CNY 33.20-0.38 (-1.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.20 | -1.13% | CNY 33.62 | CNY 33.90 | CNY 32.98 | 1.92M |
| 2026-09-29 | CNY 33.58 | -0.89% | CNY 34.26 | CNY 34.79 | CNY 33.29 | 1.83M |
| 2026-09-28 | CNY 33.88 | -2.95% | CNY 34.91 | CNY 35.29 | CNY 33.30 | 2.90M |
| 2026-09-24 | CNY 34.91 | -2.87% | CNY 35.70 | CNY 35.93 | CNY 34.85 | 2.54M |
| 2026-09-23 | CNY 35.94 | -2.36% | CNY 36.55 | CNY 36.78 | CNY 35.72 | 3.46M |
| 2026-09-22 | CNY 36.81 | +0.55% | CNY 37.33 | CNY 37.87 | CNY 36.67 | 5.44M |
| 2026-09-21 | CNY 36.61 | -0.60% | CNY 37.18 | CNY 38.32 | CNY 36.56 | 3.90M |
| 2026-09-18 | CNY 36.83 | +1.29% | CNY 36.87 | CNY 37.14 | CNY 36.38 | 3.76M |
| 2026-09-17 | CNY 36.36 | +2.31% | CNY 35.30 | CNY 37.00 | CNY 35.30 | 4.09M |
| 2026-09-16 | CNY 35.54 | +0.17% | CNY 35.23 | CNY 35.93 | CNY 35.00 | 2.93M |
| 2026-09-15 | CNY 35.48 | -4.08% | CNY 37.00 | CNY 37.45 | CNY 35.32 | 4.12M |
| 2026-09-14 | CNY 36.99 | +5.38% | CNY 34.73 | CNY 37.35 | CNY 34.02 | 5.75M |
| 2026-09-11 | CNY 35.10 | -4.07% | CNY 36.00 | CNY 36.00 | CNY 34.15 | 5.36M |
| 2026-09-10 | CNY 36.59 | +0.03% | CNY 36.19 | CNY 37.52 | CNY 35.80 | 4.84M |
| 2026-09-09 | CNY 36.58 | +1.75% | CNY 35.95 | CNY 38.50 | CNY 35.95 | 4.94M |
| 2026-09-08 | CNY 35.95 | -1.21% | CNY 36.60 | CNY 36.98 | CNY 35.90 | 2.84M |
| 2026-09-07 | CNY 36.39 | +2.05% | CNY 35.60 | CNY 37.98 | CNY 35.60 | 4.47M |
| 2026-09-04 | CNY 35.66 | -3.10% | CNY 36.81 | CNY 37.98 | CNY 35.40 | 4.12M |
| 2026-09-03 | CNY 36.80 | +0.19% | CNY 37.13 | CNY 37.68 | CNY 36.45 | 3.24M |
| 2026-09-02 | CNY 36.73 | -3.87% | CNY 37.90 | CNY 37.91 | CNY 36.70 | 4.04M |
| 2026-09-01 | CNY 38.21 | -1.14% | CNY 38.66 | CNY 39.10 | CNY 37.87 | 3.05M |
| 2026-08-31 | CNY 38.65 | +1.68% | CNY 37.69 | CNY 39.00 | CNY 37.25 | 4.25M |
| 2026-08-28 | CNY 38.01 | -1.86% | CNY 38.66 | CNY 39.32 | CNY 38.01 | 3.47M |
| 2026-08-27 | CNY 38.73 | -0.08% | CNY 38.69 | CNY 39.26 | CNY 38.51 | 2.90M |
| 2026-08-26 | CNY 38.76 | -1.10% | CNY 39.50 | CNY 39.50 | CNY 38.45 | 2.34M |
| 2026-08-25 | CNY 39.19 | +0.05% | CNY 38.83 | CNY 39.57 | CNY 37.79 | 3.69M |
| 2026-08-24 | CNY 39.17 | -5.41% | CNY 41.00 | CNY 41.39 | CNY 38.81 | 5.62M |
| 2026-08-21 | CNY 41.41 | -0.22% | CNY 41.50 | CNY 41.99 | CNY 40.26 | 6.02M |
| 2026-08-20 | CNY 41.50 | +1.34% | CNY 41.01 | CNY 41.78 | CNY 40.05 | 5.41M |
| 2026-08-19 | CNY 40.95 | -5.05% | CNY 42.10 | CNY 43.30 | CNY 40.61 | 7.41M |
| 2026-08-18 | CNY 43.13 | +5.61% | CNY 40.80 | CNY 44.35 | CNY 40.80 | 9.87M |
| 2026-08-17 | CNY 40.84 | +9.99% | CNY 37.14 | CNY 40.84 | CNY 36.92 | 6.98M |
| 2026-08-14 | CNY 37.13 | +0.08% | CNY 37.10 | CNY 38.33 | CNY 36.79 | 4.31M |
| 2026-08-13 | CNY 37.10 | -2.03% | CNY 38.83 | CNY 39.85 | CNY 37.10 | 5.55M |
| 2026-08-12 | CNY 37.87 | +2.16% | CNY 37.23 | CNY 38.30 | CNY 36.60 | 5.03M |
| 2026-08-11 | CNY 37.07 | -1.15% | CNY 37.62 | CNY 38.50 | CNY 36.28 | 8.14M |
| 2026-08-10 | CNY 37.50 | +10.00% | CNY 34.40 | CNY 37.50 | CNY 34.28 | 6.30M |
| 2026-08-07 | CNY 34.09 | +1.16% | CNY 33.51 | CNY 34.17 | CNY 32.90 | 4.74M |
| 2026-08-06 | CNY 33.70 | +4.14% | CNY 32.09 | CNY 33.91 | CNY 31.71 | 5.74M |
| 2026-08-05 | CNY 32.36 | +3.32% | CNY 31.32 | CNY 33.70 | CNY 31.32 | 7.85M |
| 2026-08-04 | CNY 31.32 | +10.01% | CNY 28.37 | CNY 31.32 | CNY 28.30 | 6.47M |
| 2026-08-03 | CNY 28.47 | -1.83% | CNY 29.43 | CNY 29.48 | CNY 28.31 | 5.13M |
| 2026-07-31 | CNY 29.00 | +1.58% | CNY 28.70 | CNY 30.49 | CNY 28.67 | 6.40M |
| 2026-07-30 | CNY 28.55 | -9.99% | CNY 31.72 | CNY 32.00 | CNY 28.55 | 5.32M |
| 2026-07-29 | CNY 31.72 | -3.00% | CNY 32.50 | CNY 32.67 | CNY 31.02 | 4.24M |
| 2026-07-28 | CNY 32.70 | -3.63% | CNY 33.30 | CNY 34.48 | CNY 32.60 | 3.81M |
| 2026-07-27 | CNY 33.93 | +1.59% | CNY 33.70 | CNY 34.88 | CNY 33.01 | 4.60M |
| 2026-07-24 | CNY 33.40 | -0.95% | CNY 33.39 | CNY 33.94 | CNY 32.35 | 3.23M |
| 2026-07-23 | CNY 33.72 | -0.82% | CNY 34.01 | CNY 34.93 | CNY 33.02 | 3.25M |
| 2026-07-22 | CNY 34.00 | 0.00% | CNY 34.10 | CNY 35.13 | CNY 32.98 | 5.82M |
| 2026-07-21 | CNY 34.00 | +3.09% | CNY 34.20 | CNY 34.96 | CNY 31.02 | 7.68M |
| 2026-07-20 | CNY 32.98 | -6.57% | CNY 35.74 | CNY 38.12 | CNY 32.14 | 7.50M |
| 2026-07-17 | CNY 35.30 | -4.23% | CNY 35.71 | CNY 36.80 | CNY 33.40 | 8.63M |
| 2026-07-16 | CNY 36.86 | -9.99% | CNY 37.00 | CNY 39.43 | CNY 36.86 | 6.00M |
| 2026-07-15 | CNY 40.95 | -10.00% | CNY 44.00 | CNY 44.00 | CNY 40.95 | 6.59M |
| 2026-07-14 | CNY 45.50 | +6.21% | CNY 42.84 | CNY 45.50 | CNY 40.00 | 8.52M |
| 2026-07-13 | CNY 42.84 | -0.44% | CNY 42.86 | CNY 46.00 | CNY 42.00 | 6.48M |
| 2026-07-10 | CNY 43.03 | -5.66% | CNY 44.90 | CNY 47.40 | CNY 43.00 | 5.54M |
| 2026-07-09 | CNY 45.61 | +1.18% | CNY 45.15 | CNY 49.50 | CNY 43.68 | 5.60M |
| 2026-07-08 | CNY 45.08 | -5.19% | CNY 47.56 | CNY 48.11 | CNY 45.00 | 4.82M |
| 2026-07-07 | CNY 47.55 | -4.02% | CNY 48.65 | CNY 50.98 | CNY 46.75 | 6.26M |
| 2026-07-06 | CNY 49.54 | +5.92% | CNY 47.19 | CNY 50.88 | CNY 46.32 | 7.22M |
| 2026-07-03 | CNY 46.77 | +4.56% | CNY 44.72 | CNY 48.64 | CNY 44.38 | 5.35M |
| 2026-07-02 | CNY 44.73 | -1.21% | CNY 44.50 | CNY 46.52 | CNY 43.58 | 4.91M |
| 2026-07-01 | CNY 45.28 | +6.54% | CNY 42.18 | CNY 46.59 | CNY 40.50 | 7.08M |
| 2026-06-30 | CNY 42.50 | +0.50% | CNY 40.66 | CNY 43.00 | CNY 38.18 | 6.38M |
| 2026-06-29 | CNY 42.29 | -10.00% | CNY 46.00 | CNY 46.47 | CNY 42.29 | 5.02M |
| 2026-06-26 | CNY 46.99 | -2.85% | CNY 51.00 | CNY 51.00 | CNY 44.99 | 9.80M |
| 2026-06-25 | CNY 48.37 | 0.00% | CNY 48.37 | CNY 48.37 | CNY 48.37 | 0 |
| 2026-06-24 | CNY 48.37 | +4.99% | CNY 47.40 | CNY 48.37 | CNY 47.40 | 1.72M |
| 2026-06-23 | CNY 46.07 | +4.99% | CNY 44.01 | CNY 46.07 | CNY 44.01 | 3.01M |
| 2026-06-22 | CNY 43.88 | +2.62% | CNY 43.00 | CNY 44.89 | CNY 43.00 | 2.15M |
| 2026-06-18 | CNY 42.76 | +3.38% | CNY 41.63 | CNY 43.33 | CNY 40.43 | 2.02M |
| 2026-06-17 | CNY 41.36 | +1.70% | CNY 40.98 | CNY 42.14 | CNY 40.02 | 2.05M |
| 2026-06-16 | CNY 40.67 | +0.22% | CNY 40.39 | CNY 41.44 | CNY 39.50 | 1.58M |
| 2026-06-15 | CNY 40.58 | +1.45% | CNY 39.90 | CNY 40.90 | CNY 39.80 | 1.46M |
| 2026-06-12 | CNY 40.00 | +0.30% | CNY 39.58 | CNY 40.48 | CNY 39.01 | 1.55M |
| 2026-06-11 | CNY 39.88 | +4.70% | CNY 38.18 | CNY 39.99 | CNY 37.61 | 2.46M |
| 2026-06-10 | CNY 38.09 | -3.55% | CNY 38.60 | CNY 38.60 | CNY 37.80 | 1.91M |
| 2026-06-09 | CNY 39.49 | +2.46% | CNY 38.61 | CNY 40.47 | CNY 38.61 | 2.66M |
| 2026-06-08 | CNY 38.54 | -2.18% | CNY 38.25 | CNY 39.37 | CNY 37.85 | 2.63M |
| 2026-06-05 | CNY 39.40 | -2.31% | CNY 40.10 | CNY 41.19 | CNY 39.11 | 2.19M |
| 2026-06-04 | CNY 40.33 | -3.26% | CNY 40.88 | CNY 41.69 | CNY 39.78 | 2.20M |
| 2026-06-03 | CNY 41.69 | -0.02% | CNY 41.45 | CNY 42.70 | CNY 40.77 | 2.53M |
| 2026-06-02 | CNY 41.70 | -4.71% | CNY 42.20 | CNY 42.87 | CNY 41.57 | 3.38M |
| 2026-06-01 | CNY 43.76 | +1.89% | CNY 45.10 | CNY 45.10 | CNY 43.01 | 4.57M |
| 2026-05-29 | CNY 42.95 | +5.01% | CNY 41.99 | CNY 42.95 | CNY 40.90 | 3.71M |
| 2026-05-28 | CNY 40.90 | +5.01% | CNY 39.00 | CNY 40.90 | CNY 37.51 | 3.25M |
| 2026-05-27 | CNY 38.95 | -3.21% | CNY 40.24 | CNY 40.79 | CNY 38.23 | 4.33M |
| 2026-05-26 | CNY 40.24 | -0.57% | CNY 41.19 | CNY 41.70 | CNY 39.81 | 3.44M |