Synthesis Electronic Technology Co., Ltd. Class A 300479
SZSE · China · Electronic Technology
CNY 14.58-0.35 (-2.34%)
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 14.58 | -2.34% | CNY 15.04 | CNY 15.08 | CNY 14.55 | 2.88M |
| 2026-09-29 | CNY 14.93 | +1.36% | CNY 14.73 | CNY 15.04 | CNY 14.61 | 2.25M |
| 2026-09-28 | CNY 14.73 | -0.20% | CNY 14.81 | CNY 14.94 | CNY 14.55 | 2.49M |
| 2026-09-24 | CNY 14.76 | -0.74% | CNY 14.82 | CNY 14.96 | CNY 14.73 | 1.91M |
| 2026-09-23 | CNY 14.87 | -1.26% | CNY 15.06 | CNY 15.06 | CNY 14.76 | 2.08M |
| 2026-09-22 | CNY 15.06 | +1.76% | CNY 14.81 | CNY 15.22 | CNY 14.81 | 2.96M |
| 2026-09-21 | CNY 14.80 | +2.00% | CNY 14.61 | CNY 14.84 | CNY 14.52 | 3.00M |
| 2026-09-18 | CNY 14.51 | +0.14% | CNY 14.65 | CNY 14.79 | CNY 14.47 | 2.74M |
| 2026-09-17 | CNY 14.49 | +1.19% | CNY 14.25 | CNY 14.52 | CNY 14.14 | 3.20M |
| 2026-09-16 | CNY 14.32 | +0.28% | CNY 14.28 | CNY 14.40 | CNY 14.06 | 2.76M |
| 2026-09-15 | CNY 14.28 | -1.86% | CNY 14.59 | CNY 14.68 | CNY 14.26 | 2.66M |
| 2026-09-14 | CNY 14.55 | +0.48% | CNY 14.42 | CNY 14.70 | CNY 14.40 | 2.20M |
| 2026-09-11 | CNY 14.48 | -1.56% | CNY 14.63 | CNY 14.68 | CNY 14.28 | 2.79M |
| 2026-09-10 | CNY 14.71 | -1.54% | CNY 14.94 | CNY 14.94 | CNY 14.62 | 2.76M |
| 2026-09-09 | CNY 14.94 | -0.80% | CNY 15.06 | CNY 15.06 | CNY 14.82 | 2.56M |
| 2026-09-08 | CNY 15.06 | -0.07% | CNY 15.00 | CNY 15.20 | CNY 14.98 | 2.99M |
| 2026-09-07 | CNY 15.07 | -1.18% | CNY 15.25 | CNY 15.35 | CNY 15.02 | 3.93M |
| 2026-09-04 | CNY 15.25 | +1.06% | CNY 15.27 | CNY 15.62 | CNY 15.15 | 4.85M |
| 2026-09-03 | CNY 15.09 | -2.14% | CNY 15.58 | CNY 15.63 | CNY 15.08 | 4.17M |
| 2026-09-02 | CNY 15.42 | +0.06% | CNY 15.30 | CNY 15.65 | CNY 15.15 | 5.07M |
| 2026-09-01 | CNY 15.41 | +1.72% | CNY 15.15 | CNY 15.49 | CNY 15.11 | 4.52M |
| 2026-08-31 | CNY 15.15 | +0.87% | CNY 14.97 | CNY 15.17 | CNY 14.75 | 4.00M |
| 2026-08-28 | CNY 15.02 | +0.81% | CNY 14.96 | CNY 15.19 | CNY 14.90 | 4.43M |
| 2026-08-27 | CNY 14.90 | +0.27% | CNY 14.81 | CNY 15.14 | CNY 14.81 | 4.19M |
| 2026-08-26 | CNY 14.86 | -0.80% | CNY 14.96 | CNY 15.09 | CNY 14.70 | 4.13M |
| 2026-08-25 | CNY 14.98 | +2.46% | CNY 14.65 | CNY 14.99 | CNY 14.48 | 4.91M |
| 2026-08-24 | CNY 14.62 | -0.34% | CNY 14.60 | CNY 14.89 | CNY 14.39 | 5.49M |
| 2026-08-21 | CNY 14.67 | -1.15% | CNY 14.78 | CNY 15.00 | CNY 14.55 | 5.61M |
| 2026-08-20 | CNY 14.84 | +0.41% | CNY 14.80 | CNY 15.28 | CNY 14.60 | 9.00M |
| 2026-08-19 | CNY 14.78 | -0.87% | CNY 14.66 | CNY 15.05 | CNY 14.45 | 9.81M |
| 2026-08-18 | CNY 14.91 | +4.48% | CNY 14.75 | CNY 15.03 | CNY 14.36 | 11.81M |
| 2026-08-17 | CNY 14.27 | +1.49% | CNY 14.07 | CNY 14.27 | CNY 13.88 | 3.41M |
| 2026-08-14 | CNY 14.06 | -0.14% | CNY 14.09 | CNY 14.23 | CNY 13.92 | 4.02M |
| 2026-08-13 | CNY 14.08 | -1.05% | CNY 14.45 | CNY 14.55 | CNY 14.08 | 4.70M |
| 2026-08-12 | CNY 14.23 | +1.43% | CNY 14.16 | CNY 14.39 | CNY 14.00 | 4.59M |
| 2026-08-11 | CNY 14.03 | -0.43% | CNY 14.19 | CNY 14.19 | CNY 13.79 | 2.90M |
| 2026-08-10 | CNY 14.09 | +0.93% | CNY 13.88 | CNY 14.13 | CNY 13.81 | 3.33M |
| 2026-08-07 | CNY 13.96 | -2.10% | CNY 14.40 | CNY 14.48 | CNY 13.69 | 6.37M |
| 2026-08-06 | CNY 14.26 | +1.57% | CNY 13.85 | CNY 14.64 | CNY 13.85 | 7.69M |
| 2026-08-05 | CNY 14.04 | +0.79% | CNY 13.98 | CNY 14.30 | CNY 13.87 | 5.51M |
| 2026-08-04 | CNY 13.93 | +0.94% | CNY 13.90 | CNY 14.04 | CNY 13.66 | 5.11M |
| 2026-08-03 | CNY 13.80 | +0.73% | CNY 13.70 | CNY 13.84 | CNY 13.56 | 4.11M |
| 2026-07-31 | CNY 13.70 | +5.22% | CNY 13.20 | CNY 13.76 | CNY 13.20 | 6.38M |
| 2026-07-30 | CNY 13.02 | -0.69% | CNY 13.11 | CNY 13.42 | CNY 12.99 | 5.31M |
| 2026-07-29 | CNY 13.11 | +1.24% | CNY 13.07 | CNY 13.19 | CNY 12.82 | 3.68M |
| 2026-07-28 | CNY 12.95 | +1.65% | CNY 12.74 | CNY 13.11 | CNY 12.63 | 4.45M |
| 2026-07-27 | CNY 12.74 | +3.24% | CNY 12.30 | CNY 12.76 | CNY 12.26 | 4.07M |
| 2026-07-24 | CNY 12.34 | -3.82% | CNY 12.80 | CNY 12.80 | CNY 12.33 | 3.58M |
| 2026-07-23 | CNY 12.83 | +1.34% | CNY 12.66 | CNY 12.85 | CNY 12.48 | 3.60M |
| 2026-07-22 | CNY 12.66 | -0.86% | CNY 12.65 | CNY 12.90 | CNY 12.43 | 4.18M |
| 2026-07-21 | CNY 12.77 | +0.95% | CNY 12.55 | CNY 12.88 | CNY 12.25 | 5.24M |
| 2026-07-20 | CNY 12.65 | -0.78% | CNY 12.78 | CNY 13.24 | CNY 12.35 | 4.83M |
| 2026-07-17 | CNY 12.75 | -2.30% | CNY 13.12 | CNY 13.39 | CNY 12.53 | 5.01M |
| 2026-07-16 | CNY 13.05 | +1.87% | CNY 12.78 | CNY 13.27 | CNY 12.62 | 3.77M |
| 2026-07-15 | CNY 12.81 | +1.03% | CNY 12.70 | CNY 12.99 | CNY 12.62 | 2.97M |
| 2026-07-14 | CNY 12.68 | +0.48% | CNY 12.62 | CNY 12.79 | CNY 12.32 | 2.68M |
| 2026-07-13 | CNY 12.62 | -5.11% | CNY 13.33 | CNY 13.37 | CNY 12.60 | 4.27M |
| 2026-07-10 | CNY 13.30 | +2.15% | CNY 13.00 | CNY 13.55 | CNY 12.76 | 4.58M |
| 2026-07-09 | CNY 13.02 | -0.99% | CNY 13.10 | CNY 13.18 | CNY 12.66 | 3.85M |
| 2026-07-08 | CNY 13.15 | +2.57% | CNY 12.95 | CNY 13.45 | CNY 12.87 | 4.91M |
| 2026-07-07 | CNY 12.82 | -2.73% | CNY 13.18 | CNY 13.27 | CNY 12.73 | 3.70M |
| 2026-07-06 | CNY 13.18 | -3.30% | CNY 13.62 | CNY 13.76 | CNY 13.16 | 4.36M |
| 2026-07-03 | CNY 13.63 | +0.89% | CNY 13.54 | CNY 13.78 | CNY 13.40 | 3.69M |
| 2026-07-02 | CNY 13.51 | -1.39% | CNY 13.79 | CNY 13.96 | CNY 13.36 | 4.25M |
| 2026-07-01 | CNY 13.70 | +1.18% | CNY 13.50 | CNY 14.03 | CNY 13.50 | 4.63M |
| 2026-06-30 | CNY 13.54 | +3.44% | CNY 13.09 | CNY 13.67 | CNY 12.88 | 5.27M |
| 2026-06-29 | CNY 13.09 | -1.43% | CNY 13.24 | CNY 13.48 | CNY 12.92 | 5.03M |
| 2026-06-26 | CNY 13.28 | -2.99% | CNY 13.70 | CNY 13.70 | CNY 13.17 | 3.68M |
| 2026-06-25 | CNY 13.69 | -2.91% | CNY 13.92 | CNY 14.10 | CNY 13.57 | 3.87M |
| 2026-06-24 | CNY 14.10 | -3.49% | CNY 14.70 | CNY 14.72 | CNY 13.80 | 4.64M |
| 2026-06-23 | CNY 14.61 | -0.14% | CNY 14.56 | CNY 14.96 | CNY 14.48 | 4.52M |
| 2026-06-22 | CNY 14.63 | +1.32% | CNY 14.32 | CNY 14.64 | CNY 13.91 | 4.75M |
| 2026-06-18 | CNY 14.44 | +0.70% | CNY 14.30 | CNY 14.63 | CNY 14.19 | 3.53M |
| 2026-06-17 | CNY 14.34 | -1.44% | CNY 14.45 | CNY 14.59 | CNY 14.15 | 3.04M |
| 2026-06-16 | CNY 14.55 | +2.11% | CNY 14.18 | CNY 14.65 | CNY 13.90 | 4.61M |
| 2026-06-15 | CNY 14.25 | +0.14% | CNY 14.31 | CNY 14.52 | CNY 14.08 | 3.38M |
| 2026-06-12 | CNY 14.23 | +2.37% | CNY 14.14 | CNY 14.39 | CNY 13.95 | 3.50M |
| 2026-06-11 | CNY 13.90 | -2.32% | CNY 13.94 | CNY 14.14 | CNY 13.67 | 3.76M |
| 2026-06-10 | CNY 14.23 | -1.59% | CNY 14.43 | CNY 14.56 | CNY 13.97 | 3.39M |
| 2026-06-09 | CNY 14.46 | +1.26% | CNY 14.50 | CNY 14.79 | CNY 14.20 | 3.67M |
| 2026-06-08 | CNY 14.28 | -2.53% | CNY 14.23 | CNY 14.71 | CNY 14.06 | 3.83M |
| 2026-06-05 | CNY 14.65 | +1.24% | CNY 14.36 | CNY 14.93 | CNY 14.22 | 3.51M |
| 2026-06-04 | CNY 14.47 | -1.16% | CNY 14.60 | CNY 14.73 | CNY 14.35 | 3.07M |
| 2026-06-03 | CNY 14.64 | -1.35% | CNY 14.88 | CNY 14.98 | CNY 14.52 | 3.48M |
| 2026-06-02 | CNY 14.84 | -1.92% | CNY 15.22 | CNY 15.31 | CNY 14.61 | 3.44M |
| 2026-06-01 | CNY 15.13 | +3.35% | CNY 14.70 | CNY 15.42 | CNY 14.58 | 4.27M |
| 2026-05-29 | CNY 14.64 | -4.06% | CNY 15.36 | CNY 15.58 | CNY 14.52 | 4.38M |
| 2026-05-28 | CNY 15.26 | +0.53% | CNY 15.26 | CNY 15.36 | CNY 14.79 | 4.45M |
| 2026-05-27 | CNY 15.18 | -2.88% | CNY 15.65 | CNY 15.72 | CNY 14.98 | 4.24M |
| 2026-05-26 | CNY 15.63 | -2.25% | CNY 15.89 | CNY 16.05 | CNY 15.33 | 4.96M |