Wuhan Nusun Landscape Co., Ltd. (300536.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 | 7.59 | 7.46 | 6.71 | 7.30 | 7.30 | 6,144,347 |
| 25 June 2024 | 7.15 | 7.35 | 6.86 | 6.94 | 6.94 | 5,904,955 |
| 24 June 2024 | 7.58 | 7.60 | 7.07 | 7.20 | 7.20 | 6,542,185 |
| 21 June 2024 | 7.59 | 7.88 | 7.35 | 7.76 | 7.76 | 4,858,493 |
| 20 June 2024 | 8.22 | 8.22 | 7.56 | 7.61 | 7.61 | 8,334,043 |
| 19 June 2024 | 8.41 | 8.55 | 8.13 | 8.20 | 8.20 | 3,452,050 |
| 18 June 2024 | 8.52 | 8.63 | 8.47 | 8.47 | 8.47 | 2,570,800 |
| 17 June 2024 | 8.47 | 8.71 | 8.38 | 8.47 | 8.47 | 3,193,100 |
| 14 June 2024 | 8.82 | 8.82 | 8.42 | 8.54 | 8.54 | 3,793,100 |
| 13 June 2024 | 9.09 | 9.15 | 8.66 | 8.82 | 8.82 | 4,526,475 |
| 12 June 2024 | 9.10 | 9.26 | 8.98 | 9.02 | 9.02 | 4,110,600 |
| 11 June 2024 | 8.79 | 9.28 | 8.70 | 9.19 | 9.19 | 5,320,233 |
| 07 June 2024 | 8.30 | 8.94 | 8.22 | 8.78 | 8.78 | 7,876,595 |
| 06 June 2024 | 8.71 | 8.82 | 7.73 | 8.12 | 8.12 | 9,756,775 |
| 05 June 2024 | 8.44 | 8.96 | 8.27 | 8.83 | 8.83 | 6,658,886 |
| 04 June 2024 | 8.55 | 8.65 | 8.05 | 8.40 | 8.40 | 6,744,525 |
| 03 June 2024 | 9.20 | 9.39 | 8.53 | 8.64 | 8.64 | 7,242,168 |
| 31 May 2024 | 9.12 | 9.36 | 8.88 | 9.24 | 9.24 | 6,112,593 |
| 30 May 2024 | 9.70 | 9.70 | 8.88 | 8.98 | 8.98 | 9,068,165 |
| 29 May 2024 | 10.13 | 10.15 | 9.30 | 9.65 | 9.65 | 9,326,375 |
| 28 May 2024 | 10.55 | 10.60 | 10.13 | 10.22 | 10.22 | 5,597,475 |
| 27 May 2024 | 10.52 | 10.83 | 10.00 | 10.55 | 10.55 | 8,928,545 |
| 24 May 2024 | 10.71 | 10.79 | 10.24 | 10.26 | 10.26 | 9,100,800 |
| 23 May 2024 | 9.92 | 10.79 | 9.69 | 10.69 | 10.69 | 18,333,760 |
| 22 May 2024 | 11.35 | 12.21 | 9.51 | 10.15 | 10.15 | 21,174,514 |
| 21 May 2024 | 10.61 | 11.66 | 10.27 | 11.50 | 11.50 | 12,734,000 |
| 20 May 2024 | 10.60 | 11.40 | 10.25 | 10.71 | 10.71 | 13,005,215 |
| 17 May 2024 | 9.86 | 10.83 | 9.72 | 10.11 | 10.11 | 17,005,450 |
| 16 May 2024 | 8.31 | 10.05 | 8.31 | 10.05 | 10.05 | 19,201,930 |
| 15 May 2024 | 7.45 | 8.89 | 7.45 | 8.47 | 8.47 | 18,892,994 |
| 14 May 2024 | 7.39 | 7.83 | 7.18 | 7.53 | 7.53 | 15,046,694 |
| 13 May 2024 | 7.01 | 8.40 | 6.53 | 7.73 | 7.73 | 29,583,880 |
| 10 May 2024 | 9.40 | 9.48 | 7.86 | 7.86 | 7.86 | 16,056,235 |
| 09 May 2024 | 12.19 | 12.19 | 9.83 | 9.83 | 9.83 | 28,134,130 |
| 08 May 2024 | 12.65 | 12.75 | 12.05 | 12.29 | 12.29 | 5,761,240 |
| 07 May 2024 | 12.23 | 12.88 | 12.23 | 12.52 | 12.52 | 7,799,422 |
| 06 May 2024 | 11.23 | 12.60 | 11.13 | 12.27 | 12.27 | 15,909,086 |
| 30 Apr 2024 | 11.25 | 12.43 | 11.21 | 11.22 | 11.22 | 25,861,680 |
| 29 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 26 Apr 2024 | 14.78 | 15.75 | 11.82 | 14.01 | 14.01 | 37,531,869 |
| 25 Apr 2024 | 15.36 | 15.41 | 14.67 | 14.78 | 14.78 | 5,515,135 |
| 24 Apr 2024 | 14.21 | 15.09 | 14.21 | 14.86 | 14.86 | 7,360,600 |
| 23 Apr 2024 | 13.88 | 14.98 | 13.88 | 14.07 | 14.07 | 12,287,545 |
| 22 Apr 2024 | 15.51 | 16.03 | 14.92 | 15.21 | 15.21 | 4,956,799 |
| 19 Apr 2024 | 16.45 | 16.45 | 15.60 | 15.73 | 15.73 | 5,977,155 |
| 18 Apr 2024 | 16.02 | 16.83 | 15.60 | 16.47 | 16.47 | 6,978,230 |
| 17 Apr 2024 | 16.41 | 16.98 | 15.51 | 16.16 | 16.16 | 8,485,510 |
| 16 Apr 2024 | 15.55 | 16.60 | 15.27 | 16.17 | 16.17 | 9,773,879 |
| 15 Apr 2024 | 16.33 | 16.46 | 15.27 | 15.50 | 15.50 | 6,072,355 |
| 12 Apr 2024 | 16.40 | 16.78 | 16.28 | 16.40 | 16.40 | 3,860,350 |
| 11 Apr 2024 | 16.18 | 16.95 | 16.00 | 16.35 | 16.35 | 4,455,750 |
| 10 Apr 2024 | 16.58 | 16.95 | 16.11 | 16.32 | 16.32 | 4,688,802 |
| 09 Apr 2024 | 16.93 | 17.25 | 16.47 | 16.80 | 16.80 | 5,988,050 |
| 08 Apr 2024 | 17.90 | 18.02 | 16.93 | 16.99 | 16.99 | 7,842,700 |
| 03 Apr 2024 | 18.01 | 18.36 | 17.59 | 18.18 | 18.18 | 8,340,249 |
| 02 Apr 2024 | 19.01 | 19.18 | 17.80 | 18.11 | 18.11 | 12,200,940 |
| 01 Apr 2024 | 16.80 | 18.70 | 16.61 | 18.49 | 18.49 | 19,081,721 |
| 29 Mar 2024 | 16.20 | 16.20 | 14.70 | 16.77 | 16.77 | 13,883,000 |
| 28 Mar 2024 | 15.80 | 16.88 | 15.79 | 16.27 | 16.27 | 11,350,070 |
| 27 Mar 2024 | 16.69 | 17.28 | 15.70 | 15.90 | 15.90 | 17,129,777 |
| 26 Mar 2024 | 19.90 | 20.00 | 16.32 | 16.77 | 16.77 | 35,769,849 |
| 25 Mar 2024 | 22.00 | 22.20 | 19.89 | 19.90 | 19.90 | 10,166,170 |
| 22 Mar 2024 | 21.30 | 21.34 | 19.91 | 21.10 | 21.10 | 11,544,277 |
| 21 Mar 2024 | 21.18 | 21.50 | 21.00 | 21.31 | 21.31 | 5,489,075 |
| 20 Mar 2024 | 21.36 | 21.73 | 20.90 | 21.16 | 21.16 | 8,266,710 |
| 19 Mar 2024 | 21.23 | 22.00 | 20.86 | 21.40 | 21.40 | 9,015,805 |
| 18 Mar 2024 | 19.98 | 21.55 | 19.80 | 21.32 | 21.32 | 12,587,170 |
| 15 Mar 2024 | 19.24 | 19.62 | 18.68 | 19.56 | 19.56 | 5,010,325 |
| 14 Mar 2024 | 20.09 | 20.38 | 19.15 | 19.29 | 19.29 | 6,554,825 |
| 13 Mar 2024 | 18.00 | 20.04 | 18.00 | 19.99 | 19.99 | 11,483,152 |
| 12 Mar 2024 | 18.30 | 18.49 | 18.01 | 18.15 | 18.15 | 2,834,675 |
| 11 Mar 2024 | 17.96 | 18.11 | 17.60 | 18.08 | 18.08 | 3,614,400 |
| 08 Mar 2024 | 17.26 | 18.14 | 16.97 | 18.00 | 18.00 | 6,131,252 |
| 07 Mar 2024 | 17.73 | 17.95 | 17.00 | 17.14 | 17.14 | 4,617,215 |
| 06 Mar 2024 | 17.96 | 18.20 | 17.50 | 17.71 | 17.71 | 4,359,900 |
| 05 Mar 2024 | 18.22 | 18.60 | 17.82 | 17.89 | 17.89 | 4,212,950 |
| 04 Mar 2024 | 18.70 | 18.70 | 17.89 | 18.23 | 18.23 | 3,709,910 |
| 01 Mar 2024 | 18.12 | 18.80 | 17.93 | 18.43 | 18.43 | 5,479,502 |
| 29 Feb 2024 | 17.30 | 18.15 | 17.30 | 18.07 | 18.07 | 5,291,534 |
| 28 Feb 2024 | 19.00 | 19.05 | 17.30 | 17.42 | 17.42 | 11,655,988 |
| 27 Feb 2024 | 18.19 | 19.06 | 17.90 | 18.87 | 18.87 | 7,175,055 |
| 26 Feb 2024 | 18.58 | 18.65 | 18.00 | 18.20 | 18.20 | 7,067,175 |
| 23 Feb 2024 | 16.47 | 18.20 | 16.14 | 18.00 | 18.00 | 10,221,136 |
| 22 Feb 2024 | 15.72 | 16.55 | 15.63 | 16.22 | 16.22 | 6,191,100 |
| 21 Feb 2024 | 14.72 | 16.03 | 14.72 | 15.61 | 15.61 | 8,054,132 |
| 20 Feb 2024 | 15.02 | 15.20 | 14.59 | 15.02 | 15.02 | 4,772,500 |
| 19 Feb 2024 | 14.45 | 15.51 | 14.45 | 14.89 | 14.89 | 9,148,217 |
| 08 Feb 2024 | 12.87 | 14.49 | 12.50 | 14.20 | 14.20 | 9,488,445 |
| 07 Feb 2024 | 13.29 | 13.66 | 12.50 | 12.82 | 12.82 | 9,033,135 |
| 06 Feb 2024 | 13.10 | 14.00 | 11.50 | 13.29 | 13.29 | 16,076,470 |
| 05 Feb 2024 | 16.10 | 16.41 | 13.13 | 13.13 | 13.13 | 19,112,360 |
| 02 Feb 2024 | 19.10 | 19.48 | 15.44 | 16.41 | 16.41 | 14,974,600 |
| 01 Feb 2024 | 19.53 | 20.20 | 18.64 | 19.30 | 19.30 | 5,465,200 |
| 31 Jan 2024 | 19.50 | 20.29 | 19.33 | 19.41 | 19.41 | 4,709,775 |
| 30 Jan 2024 | 20.58 | 20.70 | 19.48 | 19.59 | 19.59 | 4,806,800 |
| 29 Jan 2024 | 21.88 | 22.12 | 20.37 | 20.48 | 20.48 | 8,296,945 |
| 26 Jan 2024 | 22.40 | 22.45 | 21.60 | 21.90 | 21.90 | 8,049,935 |
| 25 Jan 2024 | 20.00 | 22.35 | 19.81 | 22.29 | 22.29 | 16,284,217 |
| 24 Jan 2024 | 19.21 | 19.91 | 18.79 | 19.88 | 19.88 | 5,350,300 |
| 23 Jan 2024 | 18.77 | 19.90 | 18.35 | 19.55 | 19.55 | 6,372,925 |
| *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.