Dr Peng Telecom and Media Group Co Ltd (600804)

Shanghai

	Symbol	Exchange	Currency

4.81

+0.04(+0.84%)

02:55:33-Delayed Data.

Currency in CNY

Volume:
9,908,600
Bid/Ask:
4.80/4.81
Day's Range:
4.69 - 4.87

600804 Historical Data

Time Frame:

Daily

Download Data

04/05/2023 - 29/05/2023


29/05/2023	4.80	4.69	4.87	4.69	10.02M	+0.63%
29/05/2023	4.80	4.69	4.87	4.69	10.02M	+0.63%
26/05/2023	4.77	4.55	4.81	4.55	29.79M	+3.92%
26/05/2023	4.77	4.55	4.81	4.55	29.79M	+3.92%
25/05/2023	4.59	4.51	4.64	4.42	36.22M	+0.44%
25/05/2023	4.59	4.51	4.64	4.42	36.22M	+0.44%
24/05/2023	4.57	4.37	4.59	4.33	39.49M	+4.58%
24/05/2023	4.57	4.37	4.59	4.33	39.49M	+4.58%
23/05/2023	4.37	4.33	4.46	4.24	33.94M	+2.34%
23/05/2023	4.37	4.33	4.46	4.24	33.94M	+2.34%
22/05/2023	4.27	4.08	4.27	4.08	25.06M	+4.91%
22/05/2023	4.27	4.08	4.27	4.08	25.06M	+4.91%
19/05/2023	4.07	4.23	4.34	4.05	31.56M	-3.55%
19/05/2023	4.07	4.23	4.34	4.05	31.56M	-3.55%
18/05/2023	4.22	4.07	4.25	4.07	24.48M	+3.94%
18/05/2023	4.22	4.07	4.25	4.07	24.48M	+3.94%
17/05/2023	4.06	3.95	4.15	3.93	31.70M	+1.25%
17/05/2023	4.06	3.95	4.15	3.93	31.70M	+1.25%
16/05/2023	4.01	4.22	4.24	4.01	44.24M	-4.98%
16/05/2023	4.01	4.22	4.24	4.01	44.24M	-4.98%
15/05/2023	4.22	4.32	4.40	4.22	41.37M	-4.95%
15/05/2023	4.22	4.32	4.40	4.22	41.37M	-4.95%
12/05/2023	4.44	4.33	4.56	4.30	32.38M	-7.50%
12/05/2023	4.44	4.33	4.56	4.30	32.38M	+1.14%
11/05/2023	4.39	4.11	4.53	4.11	67.35M	+1.39%
10/05/2023	4.33	4.33	4.40	4.33	17.36M	-5.04%
09/05/2023	4.56	4.64	4.78	4.56	26.55M	-5.00%
08/05/2023	4.80	5.02	5.06	4.80	32.47M	-4.95%
05/05/2023	5.05	5.02	5.19	4.92	42.14M	0.00%
04/05/2023	5.05	5.19	5.32	5.05	42.22M	-5.08%

Highest: 5.32	Lowest: 3.93	Difference: 1.39	Average: 4.43	Change %: -9.77

Name

Last

Chg. %

Vol.

Shell

2,352.50

+0.51%

11.47M

GSK plc

1,392.20

+0.55%

8.57M

Anglo American

2,318.50

+2.27%

7.77M

British American Tobacco

2,670.00

+0.26%

5.35M

Unilever

4,169.00

+0.04%

3.73M

AstraZeneca

11,784.00

+1.22%

1.00M

Flutter Entertainment

16,085.00

+1.07%

965.91K

Name

Last

Chg. %

Vol.

Itsarm

0.56

+151.11%

64.84M

Marsh McLennan

174.13

+114.98%

1.52K

Versarien

3.25

+70.67%

42.21M

Zscaler

131.0915

+49.05%

1.00

Betsson

118.30

+39.50%

774.00

Purplebricks Group PLC

0.66

+39.24%

37.32M

Spiritus Mundi

2.50

+25.00%

168.10K

Name

Last

Chg. %

Vol.

BioGaia B

100.30

-80.54%

2.38K

H Lundbeck B

37.42

-78.46%

23.75K

Atlas Copco B

138.80

-63.27%

82.51K

Tomra Systems

171.00

-50.83%

17.00K

MTG B

72.75

-30.12%

1.78K

XLMedia PLC

9.00

-22.22%

8.53M

Electrolux B

157.20

-22.17%

45.04K

FTSE 100 derived	7,627.20	+56.33	+0.74%
DAX derived	15,983.97	+190.17	+1.20%
Euro Stoxx 50 derived	4,337.50	+67.86	+1.59%
S&P 500 derived	4,205.45	+54.17	+1.30%
Nikkei 225 derived	31,323.50	+407.19	+1.32%
Dow Jones	33,093.34	+328.69	+1.00%
FTSE 100 Futuresderived	7,648.20	+62.2	+0.82%

Brent Oil Futuresderived	77.80	+0.82	+1.07%
Crude Oil WTI Futuresderived	73.53	+0.86	+1.18%
Gold Futuresderived	1,962.35	-0.75	-0.04%
Silver Futuresderived	23.41	+0.050	+0.21%
Copper Futuresderived	3.6875	+0.0147	+0.40%
London Cocoa Futures	2,365.00	0.00	0.00%
London Wheat Futures	177.10	+4.95	+2.88%

U.K. 10Y	4.3715	+0.0375	+0.87%
U.K. 5Y	4.3365	+0.0645	+1.51%
U.K. 2Y	4.5495	+0.0605	+1.35%
Germany 10Y	2.5345	-0.0045	-0.18%
U.S. 10Y	3.809	-0.012	-0.31%
U.S. 5Y	3.938	-0.012	-0.31%
U.S. 2Y	4.611	+0.021	+0.43%

Lloyds Banking	45.51	-0.32	-0.71%
Vodafone Group PLC	79.47	-1.59	-1.96%
Barclays	157.32	+0.34	+0.22%
BT Group	144.05	-1.05	-0.72%
HSBC	610.80	+4.40	+0.73%
BHP Group Ltd	2,287.00	+67.00	+3.02%
Exxon Mobil	104.97	-0.69	-0.65%

Popular Searches

Please try another search

Dr Peng Telecom and Media Group Co Ltd (600804)

600804 Historical Data

600804 Comments