Shenzhen - Delayed Quote
CNY
Pourin Special Welding Technology Co., Ltd. (301468.SZ)
23.44
-4.70
(-16.70%)
At close: October 30 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.80
27.48
23.22
23.44
23.44
13,085,068
Oct 29, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 28, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 27, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 26, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 23, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 22, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 21, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 20, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 19, 2026
28.14
28.14
28.14
28.14
28.14
-
Oct 16, 2026
26.86
28.46
26.38
28.14
28.14
5,128,702
Oct 15, 2026
26.90
27.45
26.26
26.40
26.40
3,990,377
Oct 14, 2026
27.90
28.52
27.13
28.00
28.00
3,869,920
Oct 13, 2026
27.34
28.10
26.30
27.91
27.91
2,544,028
Oct 12, 2026
28.39
28.45
27.66
27.72
27.72
2,360,147
Oct 9, 2026
29.14
29.14
26.73
28.24
28.24
4,236,686
Oct 8, 2026
29.86
30.32
28.55
29.01
29.01
2,396,379
Sep 30, 2026
30.76
30.92
29.80
29.87
29.87
1,931,727
Sep 29, 2026
30.77
31.01
30.34
30.53
30.53
1,730,768
Sep 28, 2026
32.12
32.32
30.15
30.79
30.79
3,307,752
Sep 24, 2026
33.15
33.49
31.86
32.11
32.11
3,057,185
Sep 23, 2026
32.79
33.43
32.20
33.15
33.15
3,176,180
Sep 22, 2026
34.09
34.09
32.71
32.84
32.84
3,257,810
Sep 21, 2026
32.26
34.00
32.16
33.54
33.54
4,816,718
Sep 18, 2026
32.09
32.48
31.03
32.12
32.12
4,389,654
Sep 17, 2026
30.58
32.50
30.57
31.98
31.98
6,070,861
Sep 16, 2026
30.62
30.69
29.74
30.58
30.58
2,628,354
Sep 15, 2026
30.60
30.94
29.96
30.13
30.13
2,425,910
Sep 14, 2026
30.13
30.69
29.63
30.37
30.37
3,511,005
Sep 11, 2026
32.21
33.05
29.75
30.53
30.53
5,184,470
Sep 10, 2026
31.84
32.47
31.40
32.30
32.30
2,839,090
Sep 9, 2026
31.70
32.69
31.40
31.97
31.97
3,394,690
Sep 8, 2026
31.85
31.96
31.28
31.50
31.50
2,395,017
Sep 7, 2026
31.90
32.43
31.52
31.89
31.89
2,768,693
Sep 4, 2026
32.60
33.23
31.51
31.95
31.95
3,478,390
Sep 3, 2026
32.51
33.03
31.81
32.24
32.24
3,292,374
Sep 2, 2026
32.70
32.81
32.05
32.41
32.41
2,856,015
Sep 1, 2026
33.56
33.76
32.57
32.95
32.95
4,543,545
Aug 31, 2026
30.86
33.54
30.66
33.05
33.05
7,693,530
Aug 28, 2026
34.12
34.50
31.20
31.22
31.22
10,308,569
Aug 27, 2026
34.16
35.38
34.00
35.24
35.24
4,597,204
Aug 26, 2026
33.87
34.90
33.52
34.50
34.50
5,352,542
Aug 25, 2026
33.69
33.75
32.53
33.52
33.52
3,882,112
Aug 24, 2026
33.22
33.73
32.06
33.69
33.69
3,796,150
Aug 21, 2026
32.83
33.83
32.40
33.68
33.68
2,936,109
Aug 20, 2026
33.90
33.99
32.90
33.19
33.19
3,222,879
Aug 19, 2026
35.33
35.70
33.31
33.35
33.35
4,600,418
Aug 18, 2026
35.43
36.77
35.23
35.89
35.89
5,313,440
Aug 17, 2026
33.40
36.25
33.06
36.01
36.01
6,653,922
Aug 14, 2026
33.20
33.41
32.68
33.36
33.36
2,722,235
Aug 13, 2026
33.57
34.47
33.06
33.06
33.06
3,507,820
Aug 12, 2026
33.54
34.26
33.19
33.74
33.74
3,457,077
Aug 11, 2026
33.87
34.18
33.32
33.43
33.43
4,122,631
Aug 10, 2026
34.89
34.97
33.53
34.21
34.21
3,739,997
Aug 7, 2026
33.93
34.41
32.95
34.33
34.33
4,887,528
Aug 6, 2026
32.82
34.25
32.50
33.90
33.90
5,930,126
Aug 5, 2026
31.00
33.58
30.80
33.11
33.11
8,309,216
Aug 4, 2026
30.13
31.14
29.51
30.94
30.94
6,455,413
Aug 3, 2026
28.43
30.29
28.09
29.93
29.93
7,584,970
Jul 31, 2026
28.00
28.95
27.78
28.12
28.12
6,212,834
Jul 30, 2026
27.89
28.11
26.30
26.56
26.56
5,147,159
Jul 29, 2026
28.21
28.36
27.16
27.92
27.92
4,729,152
Jul 28, 2026
29.41
29.49
28.09
28.29
28.29
4,447,311
Jul 27, 2026
28.13
29.69
28.10
29.69
29.69
5,311,585
Jul 24, 2026
29.52
29.86
28.01
28.14
28.14
6,337,870
Jul 23, 2026
30.68
32.00
29.13
29.97
29.97
9,620,110
Jul 22, 2026
28.21
29.38
27.87
28.63
28.63
5,952,640
Jul 21, 2026
27.86
28.54
24.36
28.50
28.50
8,725,023
Jul 20, 2026
30.09
30.57
26.64
27.49
27.49
7,646,807
Jul 17, 2026
32.48
32.72
29.14
29.75
29.75
6,536,165
Jul 16, 2026
32.84
34.63
32.16
32.63
32.63
5,621,386
Jul 15, 2026
34.80
34.80
33.11
33.37
33.37
4,763,766
Jul 14, 2026
34.44
34.66
32.36
34.18
34.18
7,929,030
Jul 13, 2026
36.46
36.66
34.01
34.10
34.10
6,028,142
Jul 10, 2026
36.85
38.20
36.75
36.81
36.81
6,032,804
Jul 9, 2026
37.96
38.35
34.97
37.15
37.15
7,689,096
Jul 8, 2026
40.08
40.40
37.30
37.33
37.33
7,150,892
Jul 7, 2026
42.45
43.76
39.70
39.94
39.94
8,154,252
Jul 6, 2026
42.00
44.20
41.18
41.51
41.51
9,173,298
Jul 3, 2026
41.12
42.76
40.62
41.72
41.72
8,479,940
Jul 2, 2026
41.94
43.64
40.51
40.72
40.72
10,136,068
Jul 1, 2026
42.90
45.09
41.86
42.37
42.37
12,162,546
Jun 30, 2026
42.16
42.48
40.68
41.71
41.71
9,562,804
Jun 29, 2026
48.00
48.00
40.52
42.08
42.08
20,986,773
Jun 26, 2026
50.24
53.90
48.19
48.30
48.30
18,129,470
Jun 25, 2026
49.50
52.80
48.50
50.25
50.25
14,164,374
Jun 24, 2026
50.50
51.50
47.55
49.66
49.66
11,319,450
Jun 23, 2026
51.18
52.89
50.01
50.40
50.40
10,619,621
Jun 22, 2026
49.87
51.58
46.75
51.45
51.45
17,255,087
Jun 18, 2026
50.70
52.99
48.12
48.89
48.89
19,346,912
Jun 17, 2026
49.13
50.50
48.08
48.63
48.63
8,742,955
Jun 16, 2026
50.38
51.88
49.50
49.85
49.85
9,817,267
Jun 15, 2026
51.10
51.88
50.01
50.81
50.81
10,647,776
Jun 12, 2026
51.10
53.63
50.18
50.56
50.56
13,073,472
Jun 11, 2026
45.40
53.84
45.40
51.70
51.70
17,536,714
Jun 10, 2026
47.36
47.98
45.38
45.83
45.83
9,261,046
Jun 9, 2026
49.23
49.34
47.13
47.99
47.99
9,088,106
Jun 8, 2026
50.96
51.46
46.26
47.01
47.01
12,874,473
Jun 5, 2026
51.97
54.00
51.93
52.37
52.37
18,238,767
Jun 4, 2026
43.00
51.97
42.96
51.97
51.97
22,088,490
Jun 3, 2026
43.92
45.60
42.60
43.31
43.31
11,012,537
Jun 2, 2026
44.01
47.00
43.78
44.53
44.53
13,058,536
Jun 1, 2026
42.95
47.38
41.99
44.45
44.45
18,100,058
May 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
44.94
45.00
41.21
43.30
43.30
13,969,010
May 29, 2026
1.3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
38.76
42.65
38.57
42.15
41.95
9,197,151
May 27, 2026
40.23
42.20
38.42
38.71
38.52
7,938,439
May 26, 2026
41.21
41.21
39.32
40.23
40.04
5,345,848
May 25, 2026
40.62
42.68
40.62
41.48
41.28
7,504,677
May 22, 2026
39.77
41.74
39.00
40.21
40.02
8,638,240
May 21, 2026
42.05
42.62
38.85
39.00
38.81
7,155,099
May 20, 2026
43.01
43.71
41.65
41.71
41.51
6,355,589
May 19, 2026
43.72
44.69
42.44
43.52
43.31
6,072,401
May 18, 2026
44.62
45.82
43.54
44.05
43.84
5,971,288
May 15, 2026
45.32
47.27
44.51
44.89
44.68
7,668,485
May 14, 2026
48.43
48.43
45.23
45.23
45.02
8,969,617
May 13, 2026
44.69
48.81
44.12
48.43
48.20
11,786,885
May 12, 2026
44.78
46.04
43.58
45.18
44.96
9,192,180
May 11, 2026
46.63
46.99
44.85
45.14
44.92
9,392,927
May 8, 2026
47.36
47.62
46.20
46.65
46.43
7,635,407
May 7, 2026
47.70
49.15
46.65
48.08
47.86
11,298,020
May 6, 2026
41.79
46.50
41.55
46.08
45.86
15,777,164
Apr 30, 2026
39.28
42.38
39.28
41.51
41.31
8,922,208
Apr 29, 2026
38.15
39.97
37.95
39.26
39.08
5,509,077
Apr 28, 2026
39.12
39.62
37.73
38.70
38.52
7,970,969
Apr 27, 2026
40.31
40.66
39.09
39.83
39.64
6,822,433
Apr 24, 2026
41.77
42.32
39.51
40.08
39.89
10,347,152
Apr 23, 2026
44.63
45.14
41.95
42.45
42.24
13,211,408
Apr 22, 2026
41.68
43.06
41.19
42.48
42.28
6,451,107
Apr 21, 2026
41.59
42.12
41.08
41.88
41.69
5,047,019
Apr 20, 2026
40.41
42.68
40.38
42.14
41.94
7,253,152
Apr 17, 2026
40.90
41.92
40.85
40.94
40.74
6,247,125
Apr 16, 2026
40.85
41.96
40.62
41.48
41.29
7,112,391
Apr 15, 2026
41.48
42.31
40.72
41.26
41.07
8,713,534
Apr 14, 2026
41.57
42.68
40.75
41.24
41.04
12,748,420
Apr 13, 2026
39.23
40.89
38.15
40.88
40.69
12,176,795
Apr 10, 2026
39.31
41.54
38.64
39.08
38.89
12,952,929
Apr 9, 2026
38.75
39.34
38.12
38.25
38.07
11,929,945
Apr 8, 2026
36.31
40.23
36.31
39.85
39.66
13,732,924
Apr 7, 2026
35.38
36.05
34.85
35.02
34.86
5,883,467
Apr 3, 2026
36.82
36.89
35.35
35.55
35.39
5,026,672
Apr 2, 2026
36.93
37.38
36.07
36.22
36.05
6,456,271
Apr 1, 2026
37.70
38.35
36.58
37.08
36.90
7,413,500
Mar 31, 2026
36.96
38.21
36.39
36.59
36.42
6,870,090
Mar 30, 2026
36.13
36.81
35.65
36.74
36.56
4,345,073
Mar 27, 2026
35.59
36.97
35.54
36.38
36.21
4,458,953
Mar 26, 2026
37.72
37.82
35.88
36.10
35.93
5,419,449
Mar 25, 2026
38.82
39.63
37.43
37.72
37.54
7,211,066
Mar 24, 2026
37.15
37.58
36.06
37.51
37.33
6,744,524
Mar 23, 2026
37.08
37.85
35.47
35.91
35.74
7,076,150
Mar 20, 2026
39.78
39.97
37.58
37.62
37.44
7,322,173
Mar 19, 2026
40.77
40.77
38.46
39.21
39.02
5,945,620
Mar 18, 2026
40.62
41.42
39.85
41.25
41.06
5,922,931
Mar 17, 2026
42.31
42.66
40.04
40.22
40.02
7,092,026
Mar 16, 2026
41.24
42.99
40.26
42.20
42.00
8,375,047
Mar 13, 2026
41.85
42.69
41.05
41.37
41.17
11,461,391
Mar 12, 2026
47.69
47.73
42.32
43.23
43.03
18,181,794
Mar 11, 2026
50.04
50.72
47.15
47.92
47.70
9,390,990
Mar 10, 2026
51.22
52.31
50.08
50.22
49.98
8,453,573
Mar 9, 2026
49.76
50.38
45.37
49.87
49.63
14,296,743
Mar 6, 2026
52.72
54.77
50.12
52.03
51.78
11,549,209
Mar 5, 2026
54.62
56.29
50.38
51.52
51.27
13,039,117
Mar 4, 2026
50.85
54.46
49.23
53.46
53.21
8,081,684
Mar 3, 2026
57.09
57.59
51.54
51.77
51.52
11,955,411
Mar 2, 2026
56.85
59.18
56.25
57.51
57.23
10,216,568
Feb 27, 2026
59.35
62.08
57.69
59.27
58.99
14,600,469
Feb 26, 2026
57.19
61.54
56.07
60.45
60.17
11,998,702
Feb 25, 2026
58.35
59.62
56.90
57.19
56.92
8,128,325
Feb 24, 2026
55.75
59.23
55.01
57.82
57.54
11,392,525
Feb 13, 2026
57.09
57.26
53.38
53.95
53.70
11,777,539
Feb 12, 2026
54.62
60.15
52.97
57.03
56.76
16,469,909
Feb 11, 2026
56.26
56.33
53.08
53.40
53.15
7,349,800
Feb 10, 2026
56.06
57.66
54.71
55.50
55.24
11,505,005
Feb 9, 2026
51.62
56.15
51.16
56.15
55.89
13,687,051
Feb 6, 2026
50.31
53.23
49.62
50.76
50.52
9,563,903
Feb 5, 2026
53.27
54.15
49.68
50.33
50.09
10,314,149
Feb 4, 2026
56.88
57.89
53.10
54.24
53.98
10,099,475
Feb 3, 2026
50.94
56.45
50.77
56.23
55.96
15,283,737
Feb 2, 2026
52.20
53.54
50.15
50.23
49.99
9,444,345
Jan 30, 2026
48.82
52.52
47.92
51.54
51.29
13,155,659
Jan 29, 2026
52.83
57.01
49.15
49.23
49.00
15,876,741
Jan 28, 2026
55.03
56.62
51.28
53.08
52.83
12,426,726
Jan 27, 2026
52.00
56.92
51.54
54.98
54.72
13,099,949
Jan 26, 2026
50.35
55.23
49.75
52.15
51.91
13,711,860
Jan 23, 2026
51.32
53.82
50.38
50.86
50.62
13,913,867
Jan 22, 2026
52.69
55.62
52.11
52.88
52.63
11,471,122
Jan 21, 2026
52.72
54.54
51.15
53.33
53.08
12,284,677
Jan 20, 2026
53.83
57.49
52.40
53.29
53.04
18,116,801
Jan 19, 2026
48.73
56.06
48.12
54.25
53.99
19,284,658
Jan 16, 2026
48.31
50.83
47.07
47.19
46.97
14,556,115
Jan 15, 2026
48.77
48.77
46.05
47.36
47.14
12,712,389
Jan 14, 2026
46.16
50.38
44.52
48.86
48.63
24,936,087
Jan 13, 2026
43.85
44.45
41.39
43.85
43.64
14,458,887
Jan 12, 2026
45.38
46.08
43.46
44.51
44.30
16,282,172
Jan 9, 2026
43.08
46.32
43.08
45.37
45.15
14,577,823
Jan 8, 2026
44.45
45.52
42.85
43.42
43.21
12,548,768
Jan 7, 2026
42.70
45.98
41.83
44.75
44.54
15,321,758
Jan 6, 2026
41.38
44.92
40.38
43.46
43.26
20,266,868
Jan 5, 2026
40.77
40.77
38.26
38.88
38.69
11,429,419
Dec 31, 2025
40.72
41.53
40.19
40.22
40.02
6,917,935
Dec 30, 2025
41.98
42.85
40.50
40.98
40.79
9,794,148
Dec 29, 2025
43.85
43.85
41.15
41.72
41.53
14,271,631
Dec 26, 2025
42.35
46.34
41.94
45.12
44.91
18,142,906
Dec 25, 2025
42.48
43.76
41.98
43.07
42.86
15,505,291
Dec 24, 2025
41.23
42.58
39.32
41.54
41.34
12,845,402
Dec 23, 2025
41.54
42.98
40.05
41.25
41.05
15,146,118
Dec 22, 2025
42.35
44.28
41.28
43.07
42.86
17,025,135
Dec 19, 2025
41.93
43.31
40.42
41.25
41.06
19,634,674
Dec 18, 2025
39.29
41.08
38.91
40.02
39.83
15,334,238
Dec 17, 2025
40.85
41.92
38.84
41.36
41.17
19,445,458
Dec 16, 2025
43.08
43.69
40.77
40.85
40.66
21,591,154
Dec 15, 2025
45.65
48.08
43.10
44.62
44.40
33,073,626
Dec 12, 2025
39.23
44.32
39.23
44.32
44.11
16,454,211
Dec 11, 2025
42.31
44.62
36.88
36.94
36.76
26,563,331
Dec 10, 2025
38.11
40.00
36.02
39.25
39.06
21,462,490
Dec 9, 2025
37.26
37.85
35.08
35.44
35.27
14,707,370
Dec 8, 2025
35.51
38.75
35.13
37.38
37.21
22,033,541
Dec 5, 2025
30.78
34.18
30.78
33.25
33.09
16,794,649
Dec 4, 2025
31.08
31.28
29.75
29.97
29.83
6,932,845
Dec 3, 2025
29.68
32.13
29.38
30.78
30.64
14,861,844
Dec 2, 2025
29.50
29.82
29.02
29.15
29.02
3,864,120
Dec 1, 2025
30.62
30.94
29.53
29.55
29.41
6,466,120
Nov 28, 2025
29.75
31.74
29.75
30.40
30.26
9,143,119
Nov 27, 2025
29.02
30.62
29.02
29.17
29.03
6,120,523
Nov 26, 2025
29.11
30.10
28.84
28.92
28.79
5,519,361
Nov 25, 2025
29.85
30.29
29.01
29.11
28.97
6,052,872
Nov 24, 2025
28.62
29.90
28.46
29.37
29.23
5,886,786
Nov 21, 2025
28.65
29.89
27.47
28.46
28.33
8,581,813
Nov 20, 2025
30.16
31.04
28.92
29.15
29.02
6,698,305
Nov 19, 2025
31.27
32.14
29.69
30.13
29.99
6,255,355
Nov 18, 2025
31.55
31.72
30.35
30.65
30.51
6,267,631
Nov 17, 2025
31.85
32.04
30.54
31.00
30.85
10,090,408
Nov 14, 2025
33.32
33.66
31.08
32.05
31.89
13,517,052
Nov 13, 2025
34.14
35.15
33.46
34.35
34.18
15,700,503
Nov 12, 2025
36.34
36.54
34.15
34.28
34.11
15,119,882
Nov 11, 2025
31.55
37.62
31.45
36.69
36.52
25,933,758
Nov 10, 2025
30.94
33.25
30.57
31.35
31.21
16,678,208
Nov 7, 2025
32.04
32.28
30.16
30.68
30.53
16,031,774
Nov 6, 2025
32.88
36.06
31.54
31.71
31.56
20,995,728
Nov 5, 2025
30.00
33.08
29.13
32.45
32.29
20,585,064
Nov 4, 2025
30.93
32.69
30.38
30.54
30.39
19,012,211
Nov 3, 2025
29.64
33.54
28.55
32.67
32.51
24,572,276
Oct 31, 2025
27.00
28.29
26.38
28.08
27.94
15,298,654
Oct 30, 2025
26.98
28.42
26.32
27.35
27.22
15,637,352
