Australia markets open in 5 hours 32 minutes

Xiamen Wanli Stone Stock Co.,Ltd (002785.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.27+0.83 (+3.40%)
At close: 03:04PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202424.4525.7824.4525.2725.273,492,800
14 May 202423.8424.5323.7624.4424.441,487,600
13 May 202424.3024.3923.6223.9023.901,769,100
10 May 202424.5524.6824.2524.3924.391,707,380
09 May 202424.3524.8024.3524.6024.601,879,720
08 May 202424.9024.9024.3124.3924.392,165,300
07 May 202424.6225.1024.4924.8724.871,860,200
06 May 202424.7925.0524.3724.6224.622,106,300
30 Apr 202424.9225.2924.4124.5424.542,778,300
29 Apr 202425.0225.7824.5125.1325.135,103,300
26 Apr 202422.9724.1922.9223.9523.952,289,200
25 Apr 202423.1223.4022.8923.0523.051,125,498
24 Apr 202423.2823.7522.6223.1423.142,315,550
23 Apr 202423.0023.6122.8623.4923.491,687,100
22 Apr 202422.5023.2422.0023.0123.012,436,011
19 Apr 202422.4022.7521.9022.4522.452,613,075
18 Apr 202423.3623.4922.3822.4022.401,912,500
17 Apr 202422.2623.5022.2623.1723.171,823,079
16 Apr 202424.2124.2122.0122.3222.323,822,500
15 Apr 202424.9925.2024.1024.2124.212,718,000
12 Apr 202424.9725.4524.8625.0625.061,172,398
11 Apr 202425.1525.4424.8625.0525.051,856,636
10 Apr 202425.7325.9625.0025.2825.282,026,836
09 Apr 202425.3425.9825.2725.7325.731,602,200
08 Apr 202426.3026.3925.3025.3725.372,743,700
03 Apr 202426.0726.7525.9226.4026.402,297,300
02 Apr 202426.2326.4025.7626.0826.081,838,975
01 Apr 202425.6126.2925.6126.2526.252,797,536
29 Mar 202424.9525.5624.9525.5625.561,172,636
28 Mar 202424.9625.4424.6524.9524.953,487,000
27 Mar 202425.2025.4524.6824.9524.952,653,100
26 Mar 202425.3725.6524.7925.2025.202,612,300
25 Mar 202426.5126.6525.0025.3325.335,532,648
22 Mar 202426.9127.1626.6526.6726.672,292,502
21 Mar 202426.9927.4626.8927.0127.012,927,100
20 Mar 202426.7727.6026.4427.0727.073,663,855
19 Mar 202427.2527.3626.6026.6326.633,294,800
18 Mar 202426.8227.2726.6827.2027.202,552,700
15 Mar 202426.9227.0926.5726.8326.832,899,300
14 Mar 202427.0027.4026.6626.9026.902,559,000
13 Mar 202427.7927.7926.9027.1627.164,689,436
12 Mar 202427.9828.2527.7027.8427.842,443,171
11 Mar 202427.7728.3927.6728.0228.022,723,100
08 Mar 202427.4427.8827.3327.7727.771,915,500
07 Mar 202427.8327.9827.2527.4427.442,517,210
06 Mar 202428.0228.1927.2927.9527.954,002,100
05 Mar 202428.4128.5027.9528.2028.203,317,800
04 Mar 202427.6328.9327.4228.5028.505,849,938
01 Mar 202427.2527.8827.0027.6027.605,085,871
29 Feb 202426.0227.3725.8527.0827.084,585,500
28 Feb 202426.5427.3926.1826.1826.186,004,600
27 Feb 202426.9927.1026.4626.5526.554,144,971
26 Feb 202426.9027.2526.2226.8026.803,775,400
23 Feb 202426.2427.2126.1126.9026.904,095,964
22 Feb 202426.2226.6426.0026.2326.232,694,200
21 Feb 202425.8127.0325.5026.4526.454,039,940
20 Feb 202426.2026.7025.9525.9925.992,453,502
19 Feb 202426.8026.8426.0426.3126.312,634,940
08 Feb 202424.4026.8424.3226.6626.665,755,433
07 Feb 202425.0125.3024.2924.4024.404,885,400
06 Feb 202424.8625.7023.6325.2725.274,942,644
05 Feb 202424.7525.5123.6024.8624.867,051,380
02 Feb 202425.1125.5823.9824.9824.984,262,755
01 Feb 202424.5425.4424.1125.0425.042,552,000
31 Jan 202425.3625.3623.9124.6224.626,456,500
30 Jan 202425.9226.4925.1025.5625.563,843,180
29 Jan 202426.7026.9525.4525.8225.823,672,000
26 Jan 202427.2427.4526.7126.7726.773,314,500
25 Jan 202426.2027.2426.0027.2427.243,786,120
24 Jan 202426.4526.7924.9726.2026.204,023,521
23 Jan 202426.5026.6825.1026.4526.456,218,410
22 Jan 202427.8227.8426.2726.4626.464,149,363
19 Jan 202427.4527.8926.4427.8527.855,379,200
18 Jan 202427.5527.9525.7527.1727.178,950,500
17 Jan 202429.0229.1827.9027.9527.954,391,500
16 Jan 202429.4929.5528.7229.0829.086,145,108
15 Jan 202428.4030.6228.0129.5029.5011,900,412
12 Jan 202427.4228.8027.3727.8427.843,828,600
11 Jan 202426.8627.7026.6627.4527.451,967,300
10 Jan 202427.1727.4026.4626.8026.801,751,438
09 Jan 202426.9127.4826.7227.0027.001,650,600
08 Jan 202427.4027.9826.8026.9326.932,319,458
05 Jan 202428.4728.7727.0927.3527.357,476,500
04 Jan 202427.7228.8027.5628.5228.525,045,400
03 Jan 202427.0827.8826.9027.7927.792,539,000
02 Jan 202426.9127.1326.6826.9126.911,394,900
29 Dec 202326.1527.0826.1526.9126.911,987,758
28 Dec 202325.8826.4525.5426.1326.132,482,000
27 Dec 202325.6826.0025.5125.7225.721,717,600
26 Dec 202326.4126.5025.7025.9825.981,679,800
25 Dec 202326.4026.5826.0726.4026.401,205,000
22 Dec 202326.5827.1026.1226.4026.401,995,620
21 Dec 202326.2126.6825.7726.3826.382,349,086
20 Dec 202326.8227.1626.0926.4026.402,992,300
19 Dec 202327.3027.3025.7926.8226.824,362,800
18 Dec 202328.6028.6027.2127.3127.313,725,200
15 Dec 202328.3028.7728.2128.6028.602,094,300
14 Dec 202328.5228.7028.2928.3728.371,773,900
13 Dec 202328.7628.9428.1728.3728.372,920,200
12 Dec 202327.5128.9927.4328.7728.776,141,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...