Shenzhen - Delayed Quote
CNY
Shantou Institute of Ultrasonic Instrument Co., Ltd. (301602.SZ)
14.61
+0.38
(+2.67%)
As of 1:38:28 PM GMT+8. Market Open.
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
Nov 2, 2026
14.56
14.77
14.13
14.66
14.66
1,557,300
Oct 30, 2026
14.56
14.92
14.20
14.23
14.23
1,932,400
Oct 29, 2026
14.80
15.03
14.70
14.76
14.76
1,415,047
Oct 28, 2026
14.62
15.15
14.61
14.99
14.99
1,669,160
Oct 27, 2026
15.41
15.43
14.60
14.60
14.60
2,010,200
Oct 26, 2026
15.01
15.31
14.85
15.22
15.22
1,561,696
Oct 23, 2026
14.60
15.05
14.10
15.03
15.03
2,232,300
Oct 22, 2026
15.06
15.16
14.68
14.73
14.73
1,592,101
Oct 21, 2026
15.32
15.46
15.00
15.05
15.05
1,688,500
Oct 20, 2026
15.05
15.37
14.93
15.32
15.32
1,737,989
Oct 19, 2026
14.94
15.31
14.70
14.91
14.91
1,632,858
Oct 16, 2026
15.31
15.49
14.88
15.08
15.08
1,943,989
Oct 15, 2026
15.00
15.31
14.86
15.05
15.05
1,856,110
Oct 14, 2026
15.57
15.72
15.13
15.21
15.21
1,905,500
Oct 13, 2026
15.81
15.81
14.98
15.56
15.56
1,811,834
Oct 12, 2026
16.03
16.12
15.57
15.78
15.78
1,522,793
Oct 9, 2026
15.86
16.00
15.48
15.96
15.96
2,437,100
Oct 8, 2026
16.26
16.38
15.67
15.77
15.77
2,571,000
Sep 30, 2026
16.01
16.29
16.01
16.16
16.16
2,386,209
Sep 29, 2026
16.10
16.31
15.90
16.01
16.01
2,036,598
Sep 28, 2026
16.12
16.64
15.98
16.10
16.10
2,549,031
Sep 24, 2026
16.36
16.55
16.13
16.18
16.18
3,269,057
Sep 23, 2026
16.33
16.56
16.19
16.44
16.44
3,919,798
Sep 22, 2026
16.12
16.40
15.87
16.33
16.33
3,949,741
Sep 21, 2026
15.95
16.26
15.95
16.19
16.19
3,751,617
Sep 18, 2026
15.32
16.09
15.31
15.91
15.91
5,008,188
Sep 17, 2026
15.15
15.40
15.14
15.32
15.32
1,943,718
Sep 16, 2026
15.12
15.25
14.93
15.22
15.22
1,804,700
Sep 15, 2026
15.08
15.31
15.06
15.12
15.12
1,936,697
Sep 14, 2026
14.85
15.22
14.77
15.15
15.15
2,220,149
Sep 11, 2026
15.19
15.33
14.77
14.93
14.93
2,568,174
Sep 10, 2026
15.68
15.85
15.25
15.29
15.29
2,728,340
Sep 9, 2026
16.07
16.07
15.60
15.68
15.68
2,830,161
Sep 8, 2026
16.07
16.14
15.83
16.10
16.10
3,048,828
Sep 7, 2026
16.32
16.32
15.91
16.07
16.07
2,420,793
Sep 4, 2026
16.11
16.41
15.92
16.00
16.00
3,087,100
Sep 3, 2026
16.75
16.86
16.01
16.08
16.08
4,082,547
Sep 2, 2026
16.86
16.86
16.39
16.54
16.54
3,639,559
Sep 1, 2026
16.66
16.86
16.56
16.86
16.86
4,521,181
Aug 31, 2026
16.34
16.70
16.15
16.69
16.69
4,201,667
Aug 28, 2026
16.46
16.66
16.32
16.44
16.44
5,110,075
Aug 27, 2026
16.54
16.76
16.40
16.63
16.63
4,410,804
Aug 26, 2026
16.55
16.73
16.30
16.55
16.55
4,683,504
Aug 25, 2026
16.09
16.69
15.86
16.61
16.61
6,665,183
Aug 24, 2026
16.60
16.66
15.94
16.08
16.08
7,105,337
Aug 21, 2026
17.63
17.75
16.55
16.64
16.64
11,577,593
Aug 20, 2026
17.63
19.50
17.42
17.98
17.98
15,863,599
Aug 19, 2026
17.70
18.28
17.41
18.13
18.13
12,955,176
Aug 18, 2026
18.50
18.62
17.60
17.80
17.80
14,277,387
Aug 17, 2026
18.91
19.53
18.40
18.85
18.85
14,642,456
Aug 14, 2026
19.34
19.60
18.52
18.90
18.90
17,738,975
Aug 13, 2026
18.00
21.28
17.81
20.40
20.40
29,444,849
Aug 12, 2026
15.25
18.38
15.25
18.38
18.38
12,724,301
Aug 11, 2026
15.50
15.55
15.22
15.32
15.32
2,315,800
Aug 10, 2026
15.26
15.77
15.25
15.49
15.49
3,602,419
Aug 7, 2026
14.95
15.25
14.71
15.25
15.25
3,399,870
Aug 6, 2026
15.10
15.17
14.80
14.94
14.94
2,665,734
Aug 5, 2026
15.27
15.34
15.04
15.15
15.15
2,700,855
Aug 4, 2026
15.08
15.36
15.08
15.32
15.32
2,546,061
Aug 3, 2026
14.90
15.18
14.90
15.14
15.14
2,466,160
Jul 31, 2026
14.77
15.06
14.60
15.02
15.02
2,853,248
Jul 30, 2026
14.74
14.98
14.53
14.82
14.82
2,383,598
Jul 29, 2026
14.43
14.77
14.34
14.75
14.75
2,640,774
Jul 28, 2026
14.50
14.66
14.26
14.34
14.34
1,837,500
Jul 27, 2026
14.08
14.68
14.08
14.58
14.58
1,960,240
Jul 24, 2026
14.70
14.88
14.22
14.22
14.22
2,290,079
Jul 23, 2026
14.60
14.88
14.52
14.81
14.81
2,046,000
Jul 22, 2026
15.06
15.15
14.46
14.76
14.76
3,743,800
Jul 21, 2026
14.80
15.36
14.64
15.20
15.20
4,323,992
Jul 20, 2026
14.79
15.17
14.50
14.94
14.94
4,980,474
Jul 17, 2026
15.46
16.33
14.85
14.88
14.88
6,725,125
Jul 16, 2026
14.41
15.75
14.41
15.46
15.46
7,945,671
Jul 15, 2026
14.14
14.75
14.11
14.47
14.47
3,054,862
Jul 14, 2026
13.80
14.33
13.69
14.24
14.24
3,024,063
Jul 13, 2026
14.00
14.13
13.80
13.93
13.93
2,778,652
Jul 10, 2026
13.67
14.24
13.40
13.93
13.93
2,517,901
Jul 9, 2026
13.71
14.04
13.48
13.63
13.63
1,948,120
Jul 8, 2026
14.09
14.13
13.76
13.81
13.81
1,391,100
Jul 7, 2026
14.49
14.49
13.93
13.97
13.97
1,915,754
Jul 6, 2026
14.67
14.89
14.46
14.53
14.53
2,054,826
Jul 3, 2026
14.58
14.99
14.46
14.71
14.71
2,603,024
Jul 2, 2026
14.46
14.88
14.30
14.32
14.32
2,668,000
Jul 1, 2026
13.70
14.46
13.56
14.34
14.34
3,005,406
Jun 30, 2026
14.18
14.29
13.71
13.74
13.74
2,150,258
Jun 29, 2026
13.75
14.33
13.40
14.12
14.12
2,763,567
Jun 26, 2026
14.28
14.39
13.74
13.83
13.83
2,331,800
Jun 25, 2026
14.82
14.87
14.11
14.33
14.33
3,460,521
Jun 24, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
15.14
16.18
14.70
14.74
14.74
5,293,040
Jun 23, 2026
15.05
15.44
14.99
15.12
14.97
2,932,000
Jun 22, 2026
15.00
15.10
14.38
15.03
14.88
2,446,095
Jun 18, 2026
15.16
15.78
14.94
15.00
14.85
2,910,790
Jun 17, 2026
15.18
15.21
14.93
15.08
14.93
1,627,963
Jun 16, 2026
15.40
15.65
15.05
15.27
15.12
2,187,500
Jun 15, 2026
15.56
15.67
15.30
15.46
15.31
2,898,727
Jun 12, 2026
14.74
15.56
14.53
15.56
15.41
4,357,232
Jun 11, 2026
14.71
14.89
14.41
14.68
14.53
2,631,416
Jun 10, 2026
14.79
14.97
14.31
14.89
14.74
2,973,991
Jun 9, 2026
15.25
15.25
14.63
14.83
14.68
2,121,100
Jun 8, 2026
15.40
15.64
14.84
15.04
14.89
2,284,201
Jun 5, 2026
15.64
15.81
15.27
15.70
15.54
1,777,064
Jun 4, 2026
15.81
15.87
15.37
15.50
15.35
1,769,395
Jun 3, 2026
16.22
16.33
15.76
15.80
15.64
2,096,375
Jun 2, 2026
16.71
16.79
16.23
16.25
16.09
1,590,380
Jun 1, 2026
16.39
16.72
16.31
16.72
16.55
1,583,106
May 29, 2026
16.45
16.67
16.39
16.43
16.27
1,566,200
May 28, 2026
16.81
16.81
16.22
16.51
16.35
1,746,247
May 27, 2026
17.20
17.25
16.62
16.81
16.64
1,811,958
May 26, 2026
17.72
17.78
17.01
17.20
17.03
2,006,296
May 25, 2026
17.54
17.96
17.51
17.75
17.57
1,357,688
May 22, 2026
17.67
17.89
17.50
17.54
17.37
1,764,393
May 21, 2026
17.88
18.33
17.63
17.67
17.49
2,137,752
May 20, 2026
18.02
18.02
17.65
17.85
17.67
1,228,937
May 19, 2026
17.70
18.18
17.64
18.02
17.84
1,727,037
May 18, 2026
17.90
18.01
17.58
17.70
17.52
1,687,059
May 15, 2026
18.25
18.37
17.85
17.98
17.80
1,860,088
May 14, 2026
19.00
19.02
18.24
18.25
18.07
2,436,400
May 13, 2026
18.90
19.10
18.67
18.96
18.77
1,666,642
May 12, 2026
19.11
19.11
18.71
18.75
18.56
1,914,266
May 11, 2026
19.21
19.25
18.92
19.02
18.83
2,545,707
May 8, 2026
18.90
19.18
18.78
19.09
18.90
2,587,908
May 7, 2026
18.59
19.09
18.41
18.93
18.74
2,929,636
May 6, 2026
18.30
18.99
18.22
18.61
18.43
3,022,997
Apr 30, 2026
18.39
18.50
18.16
18.18
18.00
1,473,500
Apr 29, 2026
18.28
18.56
18.15
18.36
18.18
1,723,725
Apr 28, 2026
19.00
19.07
18.25
18.34
18.16
2,233,469
Apr 27, 2026
18.95
19.12
18.81
19.10
18.91
1,067,043
Apr 24, 2026
18.93
19.07
18.56
19.02
18.83
1,764,802
Apr 23, 2026
19.31
19.38
18.77
18.93
18.74
2,331,200
Apr 22, 2026
19.30
19.44
19.17
19.31
19.12
1,534,998
Apr 21, 2026
19.31
19.49
19.25
19.43
19.24
1,510,000
Apr 20, 2026
19.21
19.38
19.08
19.29
19.10
1,377,500
Apr 17, 2026
19.39
19.40
19.16
19.24
19.05
1,418,090
Apr 16, 2026
19.34
19.45
19.10
19.45
19.26
1,799,147
Apr 15, 2026
19.50
19.57
19.28
19.35
19.16
1,445,600
Apr 14, 2026
19.75
19.75
19.16
19.41
19.22
1,873,600
Apr 13, 2026
19.89
19.89
19.48
19.54
19.35
1,005,088
Apr 10, 2026
19.60
20.00
19.58
19.87
19.67
1,571,800
Apr 9, 2026
20.16
20.16
19.51
19.56
19.37
1,707,990
Apr 8, 2026
19.84
20.21
19.84
20.18
19.98
1,627,925
Apr 7, 2026
19.62
19.78
19.33
19.67
19.47
833,800
Apr 3, 2026
20.03
20.19
19.52
19.55
19.36
922,000
Apr 2, 2026
20.20
20.38
19.88
20.00
19.80
1,267,758
Apr 1, 2026
20.25
20.25
19.92
20.23
20.03
1,524,800
Mar 31, 2026
19.98
20.79
19.75
19.84
19.64
2,484,016
Mar 30, 2026
19.43
19.87
19.25
19.87
19.67
867,557
Mar 27, 2026
19.05
19.61
19.04
19.55
19.36
1,072,900
Mar 26, 2026
19.65
19.83
19.20
19.23
19.04
1,035,702
Mar 25, 2026
19.90
19.93
19.57
19.66
19.46
1,398,583
Mar 24, 2026
19.51
19.84
19.25
19.82
19.62
1,267,258
Mar 23, 2026
20.10
20.11
19.02
19.23
19.04
2,193,643
Mar 20, 2026
20.95
21.18
20.38
20.42
20.22
1,427,796
Mar 19, 2026
21.38
21.38
20.90
20.96
20.75
1,476,152
Mar 18, 2026
21.22
21.62
21.22
21.47
21.26
2,077,426
Mar 17, 2026
21.15
21.47
21.10
21.23
21.02
1,617,400
Mar 16, 2026
20.92
21.17
20.88
21.15
20.94
1,012,917
Mar 13, 2026
20.99
21.15
20.92
21.00
20.79
1,053,258
Mar 12, 2026
21.18
21.18
20.83
20.90
20.69
926,200
Mar 11, 2026
21.31
21.31
21.05
21.11
20.90
813,720
Mar 10, 2026
21.22
21.32
21.05
21.22
21.01
903,696
Mar 9, 2026
20.88
21.13
20.73
21.03
20.82
1,246,257
Mar 6, 2026
20.57
21.20
20.50
21.12
20.91
1,257,300
Mar 5, 2026
20.51
20.84
20.45
20.68
20.47
1,277,800
Mar 4, 2026
20.72
20.89
20.20
20.30
20.10
2,016,700
Mar 3, 2026
21.53
21.57
20.75
20.75
20.54
2,145,100
Mar 2, 2026
21.58
21.74
21.30
21.38
21.17
1,886,934
Feb 27, 2026
22.00
22.01
21.73
21.83
21.61
2,070,832
Feb 26, 2026
22.20
22.24
21.83
21.99
21.77
2,034,090
Feb 25, 2026
22.13
22.29
22.06
22.18
21.96
1,353,900
Feb 24, 2026
22.36
22.38
22.01
22.07
21.85
1,547,585
Feb 13, 2026
22.28
22.40
22.13
22.15
21.93
1,033,264
Feb 12, 2026
22.38
22.39
22.00
22.20
21.98
1,325,100
Feb 11, 2026
22.44
22.49
22.32
22.36
22.14
1,004,630
Feb 10, 2026
22.32
22.58
22.23
22.44
22.22
1,496,900
Feb 9, 2026
22.35
22.48
22.11
22.32
22.10
1,835,785
Feb 6, 2026
22.30
22.47
22.12
22.21
21.99
1,297,500
Feb 5, 2026
22.25
22.46
22.22
22.31
22.09
1,189,300
Feb 4, 2026
22.60
22.62
22.16
22.36
22.14
1,631,058
Feb 3, 2026
22.38
22.74
22.20
22.61
22.39
1,731,442
Feb 2, 2026
22.73
22.78
22.06
22.10
21.88
1,669,805
Jan 30, 2026
22.35
22.76
22.30
22.67
22.45
1,492,419
Jan 29, 2026
22.52
22.97
22.32
22.40
22.18
1,866,508
Jan 28, 2026
23.11
23.22
22.65
22.71
22.48
2,147,217
Jan 27, 2026
23.45
23.46
22.76
23.25
23.02
2,475,414
Jan 26, 2026
23.71
23.86
23.27
23.34
23.11
2,728,385
Jan 23, 2026
23.73
23.87
23.60
23.70
23.46
2,529,400
Jan 22, 2026
23.74
23.84
23.44
23.71
23.47
2,773,500
Jan 21, 2026
23.56
24.30
23.50
23.86
23.62
3,126,955
Jan 20, 2026
23.33
23.80
23.33
23.80
23.56
3,362,276
Jan 19, 2026
23.56
23.64
23.28
23.36
23.13
2,414,681
Jan 16, 2026
23.90
23.94
23.33
23.65
23.42
3,038,443
Jan 15, 2026
24.42
24.44
23.73
23.83
23.59
3,498,184
Jan 14, 2026
24.50
25.05
24.10
24.71
24.46
6,961,122
Jan 13, 2026
24.36
25.49
23.82
25.00
24.75
7,862,993
Jan 12, 2026
23.58
24.18
23.43
24.05
23.81
4,358,791
Jan 9, 2026
23.55
23.69
23.26
23.66
23.43
4,176,833
Jan 8, 2026
22.55
24.22
22.36
23.70
23.46
7,014,886
Jan 7, 2026
22.79
22.89
22.42
22.54
22.32
2,422,691
Jan 6, 2026
22.77
23.50
22.60
22.88
22.65
3,796,779
Jan 5, 2026
21.65
22.79
21.65
22.57
22.35
3,546,956
Dec 31, 2025
21.79
21.79
21.40
21.54
21.33
1,129,601
Dec 30, 2025
21.70
21.82
21.60
21.75
21.53
805,256
Dec 29, 2025
22.02
22.02
21.65
21.70
21.48
1,517,526
Dec 26, 2025
22.23
22.28
21.90
21.96
21.74
1,093,949
Dec 25, 2025
22.04
22.25
22.02
22.22
22.00
1,147,151
Dec 24, 2025
21.85
22.20
21.72
22.10
21.88
1,470,600
Dec 23, 2025
21.90
22.03
21.73
21.73
21.51
928,933
Dec 22, 2025
21.85
22.05
21.79
21.96
21.74
1,283,108
Dec 19, 2025
21.80
21.99
21.75
21.87
21.65
985,187
Dec 18, 2025
21.42
21.95
21.42
21.80
21.58
1,078,246
Dec 17, 2025
21.58
21.65
21.15
21.57
21.36
970,300
Dec 16, 2025
22.12
22.12
21.48
21.50
21.29
1,400,288
Dec 15, 2025
22.19
22.28
22.11
22.12
21.90
1,054,553
Dec 12, 2025
22.09
22.35
22.03
22.30
22.08
1,029,900
Dec 11, 2025
22.22
22.28
22.03
22.06
21.84
824,708
Dec 10, 2025
22.19
22.27
22.06
22.22
22.00
785,333
Dec 9, 2025
22.41
22.45
22.13
22.20
21.98
795,673
Dec 8, 2025
22.41
22.52
22.30
22.41
22.19
976,366
Dec 5, 2025
22.09
22.40
21.82
22.35
22.13
1,217,396
Dec 4, 2025
22.57
22.59
22.02
22.05
21.83
1,743,829
Dec 3, 2025
22.84
22.84
22.52
22.60
22.38
921,055
Dec 2, 2025
22.99
22.99
22.71
22.72
22.49
748,800
Dec 1, 2025
22.85
23.09
22.80
23.03
22.80
1,119,008
Nov 28, 2025
22.88
22.88
22.60
22.84
22.61
810,402
Nov 27, 2025
22.78
22.97
22.64
22.77
22.54
931,365
Nov 26, 2025
23.05
23.20
22.73
22.76
22.53
1,093,232
Nov 25, 2025
22.96
23.37
22.94
22.98
22.75
1,370,465
Nov 24, 2025
22.70
23.00
22.64
22.90
22.67
911,671
Nov 21, 2025
23.30
23.40
22.48
22.60
22.38
2,243,372
Nov 20, 2025
24.40
24.40
23.43
23.43
23.20
2,430,042
Nov 19, 2025
24.45
24.66
24.20
24.22
23.98
1,232,408
Nov 18, 2025
24.51
24.67
24.44
24.54
24.30
1,160,934
Nov 17, 2025
24.83
24.89
24.43
24.58
24.34
1,896,291
Nov 14, 2025
25.10
25.42
24.90
24.95
24.70
2,219,435
Nov 13, 2025
25.27
25.27
24.85
25.16
24.91
2,309,174
Nov 12, 2025
24.80
25.64
24.76
25.23
24.98
3,448,051
Nov 11, 2025
24.82
24.97
24.71
24.87
24.62
1,344,904
Nov 10, 2025
25.00
25.00
24.70
24.82
24.57
1,406,960
Nov 7, 2025
24.68
25.00
24.64
24.88
24.63
1,948,307
Nov 6, 2025
24.65
24.89
24.53
24.80
24.55
1,356,214
Nov 5, 2025
24.38
24.96
24.38
24.75
24.50
1,565,485
Nov 4, 2025
24.70
24.76
24.37
24.54
24.30
1,219,700
Nov 3, 2025
24.50
24.85
24.47
24.74
24.49
1,876,411
