Wuhu Token Sciences Co., Ltd. (300088.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.7000 | 4.6300 | 4.3400 | 4.6200 | 4.6200 | 36,126,639 |
| 25 June 2024 | 4.5400 | 4.6000 | 4.3500 | 4.3900 | 4.3900 | 36,997,600 |
| 24 June 2024 | 4.6900 | 4.7400 | 4.5300 | 4.5400 | 4.5400 | 29,967,870 |
| 21 June 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7200 | 4.7200 | 30,325,296 |
| 20 June 2024 | 4.8400 | 4.8700 | 4.7100 | 4.7300 | 4.7300 | 26,750,594 |
| 19 June 2024 | 4.9200 | 4.9600 | 4.8200 | 4.8700 | 4.8700 | 26,163,412 |
| 18 June 2024 | 4.8300 | 4.9200 | 4.8100 | 4.8900 | 4.8900 | 30,746,590 |
| 17 June 2024 | 4.7100 | 4.8700 | 4.7000 | 4.8300 | 4.8300 | 37,353,821 |
| 14 June 2024 | 4.6700 | 4.7500 | 4.6500 | 4.7300 | 4.7300 | 24,717,096 |
| 13 June 2024 | 4.7200 | 4.7700 | 4.6900 | 4.7100 | 4.7100 | 25,587,700 |
| 12 June 2024 | 4.6700 | 4.8000 | 4.6600 | 4.7200 | 4.7200 | 31,713,600 |
| 11 June 2024 | 4.5300 | 4.6700 | 4.4700 | 4.6600 | 4.6600 | 28,053,466 |
| 07 June 2024 | 4.5800 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 26,775,108 |
| 07 June 2024 | 0.07 Dividend | |||||
| 06 June 2024 | 4.7300 | 4.7900 | 4.5700 | 4.6000 | 4.5300 | 33,236,026 |
| 05 June 2024 | 4.7200 | 4.7800 | 4.6900 | 4.7000 | 4.6285 | 25,154,950 |
| 04 June 2024 | 4.7500 | 4.7900 | 4.6500 | 4.7200 | 4.6482 | 30,771,917 |
| 03 June 2024 | 4.9600 | 4.9600 | 4.7300 | 4.7700 | 4.6974 | 35,073,900 |
| 31 May 2024 | 4.7600 | 4.9100 | 4.7500 | 4.8400 | 4.7663 | 32,011,400 |
| 30 May 2024 | 4.7000 | 4.8100 | 4.6300 | 4.7600 | 4.6876 | 30,482,316 |
| 29 May 2024 | 4.7000 | 4.7600 | 4.6700 | 4.7000 | 4.6285 | 21,673,008 |
| 28 May 2024 | 4.7800 | 4.8200 | 4.7000 | 4.7100 | 4.6383 | 27,109,124 |
| 27 May 2024 | 4.7600 | 4.8300 | 4.6500 | 4.7800 | 4.7073 | 38,018,053 |
| 24 May 2024 | 4.9300 | 4.9300 | 4.7700 | 4.7800 | 4.7073 | 39,135,460 |
| 23 May 2024 | 5.0700 | 5.0800 | 4.9100 | 4.9300 | 4.8550 | 33,487,967 |
| 22 May 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0600 | 4.9830 | 29,358,304 |
| 21 May 2024 | 5.0000 | 5.0500 | 4.9600 | 5.0000 | 4.9239 | 23,787,145 |
| 20 May 2024 | 5.0500 | 5.0900 | 4.9900 | 5.0200 | 4.9436 | 28,408,488 |
| 17 May 2024 | 4.8900 | 5.0300 | 4.8600 | 5.0300 | 4.9535 | 35,566,116 |
| 16 May 2024 | 4.8700 | 4.9400 | 4.8600 | 4.8700 | 4.7959 | 22,672,988 |
| 15 May 2024 | 4.8900 | 4.9400 | 4.8500 | 4.8500 | 4.7762 | 19,722,188 |
| 14 May 2024 | 4.9100 | 5.0300 | 4.8900 | 4.9100 | 4.8353 | 26,514,298 |
| 13 May 2024 | 4.9700 | 4.9900 | 4.8800 | 4.8900 | 4.8156 | 28,372,300 |
| 10 May 2024 | 5.1300 | 5.1500 | 4.9800 | 5.0100 | 4.9338 | 31,784,234 |
| 09 May 2024 | 5.0700 | 5.1600 | 5.0700 | 5.1300 | 5.0519 | 23,084,634 |
| 08 May 2024 | 5.2100 | 5.2100 | 5.0700 | 5.0700 | 4.9928 | 24,423,616 |
| 07 May 2024 | 5.2300 | 5.2500 | 5.1700 | 5.2200 | 5.1406 | 23,646,008 |
| 06 May 2024 | 5.2500 | 5.3000 | 5.2100 | 5.2300 | 5.1504 | 33,662,065 |
| 30 Apr 2024 | 5.2300 | 5.2400 | 5.1200 | 5.1700 | 5.0913 | 28,718,636 |
| 29 Apr 2024 | 5.0200 | 5.2200 | 5.0100 | 5.2100 | 5.1307 | 42,136,723 |
| 26 Apr 2024 | 4.8300 | 5.0300 | 4.8100 | 5.0200 | 4.9436 | 40,054,009 |
| 25 Apr 2024 | 4.9000 | 4.9900 | 4.8600 | 4.9000 | 4.8254 | 27,685,792 |
| 24 Apr 2024 | 4.8500 | 4.9200 | 4.8100 | 4.9200 | 4.8451 | 25,053,050 |
| 23 Apr 2024 | 4.8800 | 4.9300 | 4.8300 | 4.8300 | 4.7565 | 21,965,727 |
| 22 Apr 2024 | 4.8700 | 4.9500 | 4.7800 | 4.8600 | 4.7860 | 24,713,832 |
| 19 Apr 2024 | 4.9700 | 5.0100 | 4.8700 | 4.9100 | 4.8353 | 30,900,579 |
| 18 Apr 2024 | 5.0000 | 5.1000 | 4.9100 | 5.0100 | 4.9338 | 34,057,644 |
| 17 Apr 2024 | 4.7700 | 4.9900 | 4.7700 | 4.9900 | 4.9141 | 40,683,650 |
| 16 Apr 2024 | 4.9400 | 5.0000 | 4.6900 | 4.7000 | 4.6285 | 46,018,231 |
| 15 Apr 2024 | 5.0200 | 5.0900 | 4.9000 | 4.9800 | 4.9042 | 45,368,032 |
| 12 Apr 2024 | 5.0700 | 5.1400 | 5.0000 | 5.0100 | 4.9338 | 30,137,071 |
| 11 Apr 2024 | 5.0400 | 5.1700 | 5.0300 | 5.0700 | 4.9928 | 27,534,628 |
| 10 Apr 2024 | 5.2600 | 5.2600 | 5.0500 | 5.0900 | 5.0125 | 28,045,701 |
| 09 Apr 2024 | 5.1600 | 5.2700 | 5.1500 | 5.2500 | 5.1701 | 26,669,916 |
| 08 Apr 2024 | 5.2900 | 5.3100 | 5.1500 | 5.1600 | 5.0815 | 32,765,721 |
| 03 Apr 2024 | 5.3900 | 5.3900 | 5.2500 | 5.3200 | 5.2390 | 35,381,164 |
| 02 Apr 2024 | 5.5000 | 5.5100 | 5.3600 | 5.4100 | 5.3277 | 42,269,076 |
| 01 Apr 2024 | 5.3300 | 5.5300 | 5.3100 | 5.5200 | 5.4360 | 53,153,200 |
| 29 Mar 2024 | 5.2100 | 5.2400 | 5.1100 | 5.3200 | 5.2390 | 18,769,045 |
| 28 Mar 2024 | 5.0300 | 5.2700 | 5.0200 | 5.2100 | 5.1307 | 50,447,907 |
| 27 Mar 2024 | 5.3000 | 5.3100 | 5.0000 | 5.0100 | 4.9338 | 55,636,041 |
| 26 Mar 2024 | 5.2900 | 5.3800 | 5.2400 | 5.3100 | 5.2292 | 40,931,931 |
| 25 Mar 2024 | 5.5100 | 5.5300 | 5.3000 | 5.3000 | 5.2193 | 51,220,225 |
| 22 Mar 2024 | 5.5500 | 5.6100 | 5.4500 | 5.5400 | 5.4557 | 48,366,822 |
| 21 Mar 2024 | 5.6100 | 5.6800 | 5.5600 | 5.5900 | 5.5049 | 38,818,600 |
| 20 Mar 2024 | 5.6300 | 5.6600 | 5.5700 | 5.6400 | 5.5542 | 45,254,759 |
| 19 Mar 2024 | 5.6800 | 5.7600 | 5.6100 | 5.6300 | 5.5443 | 61,381,936 |
| 18 Mar 2024 | 5.5400 | 5.6600 | 5.5300 | 5.6600 | 5.5739 | 58,021,466 |
| 15 Mar 2024 | 5.4600 | 5.5300 | 5.4000 | 5.5200 | 5.4360 | 37,506,141 |
| 14 Mar 2024 | 5.5300 | 5.5800 | 5.4100 | 5.4700 | 5.3868 | 46,362,908 |
| 13 Mar 2024 | 5.5600 | 5.6400 | 5.4900 | 5.5800 | 5.4951 | 61,101,844 |
| 12 Mar 2024 | 5.5000 | 5.5900 | 5.4700 | 5.5500 | 5.4655 | 54,863,640 |
| 11 Mar 2024 | 5.3600 | 5.4800 | 5.3400 | 5.4800 | 5.3966 | 49,260,207 |
| 08 Mar 2024 | 5.3200 | 5.4800 | 5.2700 | 5.4300 | 5.3474 | 57,209,060 |
| 07 Mar 2024 | 5.4400 | 5.5000 | 5.2800 | 5.2800 | 5.1997 | 81,605,734 |
| 06 Mar 2024 | 5.5600 | 5.6400 | 5.4000 | 5.5100 | 5.4262 | 87,189,453 |
| 05 Mar 2024 | 5.4300 | 5.6000 | 5.3600 | 5.5200 | 5.4360 | 79,750,738 |
| 04 Mar 2024 | 5.5500 | 5.6200 | 5.3700 | 5.4700 | 5.3868 | 52,978,937 |
| 01 Mar 2024 | 5.3600 | 5.5200 | 5.3300 | 5.5000 | 5.4163 | 67,082,436 |
| 29 Feb 2024 | 5.1000 | 5.3700 | 5.0800 | 5.3600 | 5.2784 | 59,927,678 |
| 28 Feb 2024 | 5.3900 | 5.5200 | 5.1200 | 5.1400 | 5.0618 | 87,533,940 |
| 27 Feb 2024 | 5.2200 | 5.4100 | 5.1800 | 5.4100 | 5.3277 | 58,893,208 |
| 26 Feb 2024 | 5.1800 | 5.3200 | 5.1300 | 5.2600 | 5.1800 | 61,052,968 |
| 23 Feb 2024 | 5.1600 | 5.1800 | 5.0400 | 5.1800 | 5.1012 | 57,482,065 |
| 22 Feb 2024 | 4.9800 | 5.1100 | 4.9700 | 5.0900 | 5.0125 | 52,742,114 |
| 21 Feb 2024 | 4.9000 | 5.1400 | 4.8600 | 4.9800 | 4.9042 | 62,472,887 |
| 20 Feb 2024 | 4.9000 | 4.9400 | 4.8300 | 4.9400 | 4.8648 | 44,688,892 |
| 19 Feb 2024 | 5.0600 | 5.0900 | 4.8300 | 4.9600 | 4.8845 | 85,451,714 |
| 08 Feb 2024 | 4.9400 | 5.2500 | 4.8900 | 4.9300 | 4.8550 | 103,198,404 |
| 07 Feb 2024 | 4.3800 | 4.8700 | 4.3600 | 4.8700 | 4.7959 | 112,411,215 |
| 06 Feb 2024 | 3.9300 | 4.4500 | 3.9200 | 4.3700 | 4.3035 | 85,711,517 |
| 05 Feb 2024 | 4.3400 | 4.3500 | 3.9000 | 3.9400 | 3.8800 | 87,032,644 |
| 02 Feb 2024 | 4.6100 | 4.7000 | 4.2000 | 4.3700 | 4.3035 | 62,643,701 |
| 01 Feb 2024 | 4.5900 | 4.7300 | 4.5500 | 4.6000 | 4.5300 | 41,804,903 |
| 31 Jan 2024 | 4.9100 | 4.9400 | 4.5900 | 4.6100 | 4.5398 | 83,742,311 |
| 30 Jan 2024 | 5.1500 | 5.2300 | 5.0000 | 5.0100 | 4.9338 | 29,055,700 |
| 29 Jan 2024 | 5.3800 | 5.4300 | 5.1800 | 5.1900 | 5.1110 | 34,068,716 |
| 26 Jan 2024 | 5.4900 | 5.5300 | 5.3600 | 5.3800 | 5.2981 | 39,025,084 |
| 25 Jan 2024 | 5.3600 | 5.5100 | 5.3000 | 5.4900 | 5.4065 | 38,816,600 |
| 24 Jan 2024 | 5.2700 | 5.3900 | 5.1400 | 5.3500 | 5.2686 | 38,375,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.