Australia markets closed

China Wuyi Co., Ltd. (000797.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.4200-0.0100 (-0.41%)
At close: 03:04PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20242.41002.46002.42002.42002.420015,191,236
17 June 20242.47002.47002.42002.43002.430020,207,430
14 June 20242.41002.51002.39002.48002.480033,568,712
13 June 20242.48002.51002.41002.42002.420019,648,188
12 June 20242.43002.48002.42002.46002.460016,091,900
11 June 20242.48002.50002.42002.44002.440022,329,606
07 June 20242.44002.49002.43002.48002.480030,798,099
06 June 20242.52002.54002.38002.42002.420031,767,654
05 June 20242.63002.65002.52002.53002.530034,419,700
04 June 20242.63002.69002.59002.65002.650030,153,166
03 June 20242.69002.70002.61002.63002.630023,117,912
31 May 20242.73002.74002.68002.70002.700022,124,112
30 May 20242.75002.76002.71002.73002.730027,140,231
29 May 20242.76002.85002.74002.76002.760032,065,024
28 May 20242.84002.85002.72002.77002.770040,308,225
27 May 20242.81002.85002.74002.81002.810031,662,501
24 May 20242.86002.90002.78002.81002.810043,318,572
23 May 20242.90002.96002.82002.89002.890062,177,092
22 May 20242.94003.07002.94002.95002.950089,568,367
21 May 20242.90002.98002.88002.93002.930062,455,386
20 May 20243.00003.01002.91002.93002.930097,834,160
17 May 20242.89003.15002.83003.10003.1000131,506,562
16 May 20242.75002.92002.75002.87002.870087,686,666
15 May 20242.70002.83002.69002.76002.760060,813,142
14 May 20242.68002.74002.66002.71002.710036,562,654
13 May 20242.73002.76002.67002.70002.700049,337,936
10 May 20242.65002.82002.64002.75002.750085,951,308
09 May 20242.63002.68002.61002.63002.630030,056,392
08 May 20242.69002.69002.60002.61002.610035,530,418
07 May 20242.67002.77002.64002.71002.710050,295,512
06 May 20242.78002.84002.68002.70002.700071,844,896
30 Apr 20242.78002.82002.67002.70002.700098,111,578
29 Apr 20242.44002.70002.43002.70002.700078,334,437
26 Apr 20242.35002.47002.34002.45002.450029,137,611
25 Apr 20242.32002.38002.31002.36002.360018,717,170
24 Apr 20242.34002.35002.31002.33002.330013,094,317
23 Apr 20242.34002.37002.33002.35002.350012,020,400
22 Apr 20242.34002.37002.32002.34002.340015,026,676
19 Apr 20242.33002.39002.32002.34002.340017,998,777
18 Apr 20242.39002.40002.35002.35002.350018,149,490
17 Apr 20242.32002.41002.32002.40002.400023,725,357
16 Apr 20242.40002.40002.30002.32002.320026,933,220
15 Apr 20242.49002.53002.39002.42002.420030,596,864
12 Apr 20242.55002.59002.50002.50002.500014,772,512
11 Apr 20242.52002.57002.50002.56002.560013,086,897
10 Apr 20242.59002.60002.54002.55002.550017,908,740
09 Apr 20242.57002.62002.56002.61002.610016,139,600
08 Apr 20242.59002.63002.56002.57002.570021,291,377
03 Apr 20242.66002.67002.60002.61002.610031,428,411
02 Apr 20242.65002.72002.64002.68002.680031,996,070
01 Apr 20242.63002.67002.63002.66002.660022,483,160
29 Mar 20242.67002.68002.62002.64002.640019,346,000
28 Mar 20242.67002.75002.64002.69002.690043,148,788
27 Mar 20242.71002.88002.62002.71002.710072,237,675
26 Mar 20242.64002.74002.62002.73002.730052,056,056
25 Mar 20242.64002.73002.60002.64002.640041,137,721
22 Mar 20242.66002.67002.59002.63002.630026,133,548
21 Mar 20242.66002.72002.65002.67002.670027,437,800
20 Mar 20242.63002.66002.62002.66002.660018,485,572
19 Mar 20242.64002.68002.63002.63002.630021,153,100
18 Mar 20242.66002.67002.62002.66002.660023,113,995
15 Mar 20242.62002.65002.60002.65002.650021,822,814
14 Mar 20242.63002.68002.61002.63002.630025,696,200
13 Mar 20242.67002.69002.61002.63002.630034,861,793
12 Mar 20242.61002.75002.58002.71002.710061,480,749
11 Mar 20242.55002.60002.54002.60002.600023,826,400
08 Mar 20242.57002.59002.51002.55002.550022,055,300
07 Mar 20242.58002.63002.56002.58002.580025,362,869
06 Mar 20242.55002.61002.55002.58002.580023,912,816
05 Mar 20242.60002.63002.54002.57002.570032,780,451
04 Mar 20242.70002.72002.58002.63002.630046,348,788
01 Mar 20242.75002.78002.66002.70002.700059,472,949
29 Feb 20242.63002.77002.62002.77002.770083,309,856
28 Feb 20242.66002.93002.57002.74002.7400119,466,302
27 Feb 20242.58002.67002.56002.66002.660034,903,720
26 Feb 20242.58002.64002.56002.59002.590031,648,019
23 Feb 20242.56002.62002.55002.60002.600033,159,527
22 Feb 20242.53002.58002.49002.56002.560029,886,529
21 Feb 20242.47002.63002.45002.54002.540045,017,675
20 Feb 20242.50002.52002.45002.50002.500033,034,652
19 Feb 20242.42002.55002.39002.50002.500049,401,758
08 Feb 20242.27002.42002.27002.41002.410048,531,522
07 Feb 20242.48002.48002.24002.30002.300060,599,824
06 Feb 20242.37002.51002.17002.49002.490066,353,982
05 Feb 20242.60002.66002.41002.41002.410065,296,610
02 Feb 20242.65002.85002.57002.68002.680058,635,899
01 Feb 20242.71002.77002.60002.64002.640040,633,943
31 Jan 20242.88002.92002.72002.75002.750042,019,391
30 Jan 20243.03003.08002.91002.92002.920041,115,500
29 Jan 20243.13003.22003.06003.08003.080058,621,624
26 Jan 20243.05003.22003.03003.14003.140070,278,168
25 Jan 20242.86003.07002.86003.06003.060055,685,446
24 Jan 20242.69002.84002.68002.84002.840033,078,700
23 Jan 20242.65002.70002.60002.68002.680018,727,088
22 Jan 20242.81002.82002.61002.65002.650022,897,108
19 Jan 20242.83002.87002.80002.82002.820015,220,730
18 Jan 20242.87002.89002.74002.84002.840026,682,818
17 Jan 20242.94002.95002.88002.89002.890017,342,752
16 Jan 20243.01003.02002.91002.95002.950024,878,955
15 Jan 20242.95003.02002.92003.00003.000024,337,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...