Wuxi Huaguang Environment & Energy Group Co.,Ltd. (600475.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.00 | 10.21 | 9.99 | 10.06 | 10.06 | 12,244,364 |
| 29 Apr 2024 | 10.69 | 10.70 | 9.61 | 10.06 | 10.06 | 30,361,009 |
| 26 Apr 2024 | 10.39 | 10.68 | 10.37 | 10.66 | 10.66 | 7,151,483 |
| 25 Apr 2024 | 10.32 | 10.41 | 10.24 | 10.34 | 10.34 | 4,066,947 |
| 24 Apr 2024 | 10.18 | 10.33 | 10.17 | 10.32 | 10.32 | 4,315,255 |
| 23 Apr 2024 | 10.27 | 10.38 | 10.11 | 10.16 | 10.16 | 6,461,360 |
| 22 Apr 2024 | 10.46 | 10.63 | 10.22 | 10.27 | 10.27 | 7,601,230 |
| 19 Apr 2024 | 10.55 | 10.68 | 10.39 | 10.44 | 10.44 | 7,112,222 |
| 18 Apr 2024 | 10.74 | 10.80 | 10.51 | 10.53 | 10.53 | 6,895,505 |
| 17 Apr 2024 | 10.34 | 10.76 | 10.34 | 10.74 | 10.74 | 9,042,475 |
| 16 Apr 2024 | 10.88 | 10.95 | 10.17 | 10.20 | 10.20 | 13,924,721 |
| 15 Apr 2024 | 11.03 | 11.27 | 10.77 | 10.93 | 10.93 | 8,451,138 |
| 12 Apr 2024 | 11.03 | 11.16 | 10.96 | 11.03 | 11.03 | 3,464,455 |
| 11 Apr 2024 | 10.87 | 11.17 | 10.72 | 11.00 | 11.00 | 4,959,431 |
| 10 Apr 2024 | 11.04 | 11.09 | 10.80 | 10.86 | 10.86 | 4,064,200 |
| 09 Apr 2024 | 10.89 | 11.09 | 10.81 | 11.04 | 11.04 | 3,815,407 |
| 08 Apr 2024 | 11.10 | 11.14 | 10.83 | 10.89 | 10.89 | 6,748,955 |
| 03 Apr 2024 | 11.11 | 11.22 | 11.08 | 11.10 | 11.10 | 3,562,715 |
| 02 Apr 2024 | 11.20 | 11.29 | 11.01 | 11.17 | 11.17 | 5,941,955 |
| 01 Apr 2024 | 11.30 | 11.34 | 10.87 | 11.19 | 11.19 | 8,595,403 |
| 29 Mar 2024 | 11.00 | 11.28 | 11.00 | 11.25 | 11.25 | 2,496,209 |
| 28 Mar 2024 | 11.00 | 11.31 | 10.98 | 11.07 | 11.07 | 5,400,776 |
| 27 Mar 2024 | 11.40 | 11.48 | 11.06 | 11.07 | 11.07 | 6,313,345 |
| 26 Mar 2024 | 11.34 | 11.49 | 11.19 | 11.40 | 11.40 | 6,083,518 |
| 25 Mar 2024 | 11.90 | 11.99 | 11.34 | 11.35 | 11.35 | 12,553,089 |
| 22 Mar 2024 | 11.97 | 12.20 | 11.90 | 12.02 | 12.02 | 17,669,928 |
| 21 Mar 2024 | 11.36 | 12.12 | 11.34 | 11.98 | 11.98 | 23,131,249 |
| 20 Mar 2024 | 11.22 | 11.43 | 11.18 | 11.37 | 11.37 | 7,811,730 |
| 19 Mar 2024 | 11.24 | 11.40 | 11.18 | 11.24 | 11.24 | 8,595,070 |
| 18 Mar 2024 | 11.10 | 11.30 | 11.08 | 11.24 | 11.24 | 8,750,321 |
| 15 Mar 2024 | 10.97 | 11.14 | 10.94 | 11.13 | 11.13 | 6,662,040 |
| 14 Mar 2024 | 11.09 | 11.19 | 10.95 | 11.06 | 11.06 | 8,064,664 |
| 13 Mar 2024 | 11.17 | 11.17 | 11.00 | 11.05 | 11.05 | 10,251,819 |
| 12 Mar 2024 | 11.16 | 11.33 | 11.09 | 11.22 | 11.22 | 12,153,673 |
| 11 Mar 2024 | 11.08 | 11.26 | 11.03 | 11.20 | 11.20 | 11,331,578 |
| 08 Mar 2024 | 10.85 | 11.12 | 10.85 | 11.07 | 11.07 | 10,973,341 |
| 07 Mar 2024 | 11.21 | 11.27 | 10.91 | 10.98 | 10.98 | 13,738,475 |
| 06 Mar 2024 | 10.87 | 11.26 | 10.81 | 11.13 | 11.13 | 21,180,119 |
| 05 Mar 2024 | 11.08 | 11.10 | 10.73 | 10.87 | 10.87 | 20,568,550 |
| 04 Mar 2024 | 11.49 | 11.58 | 10.94 | 11.09 | 11.09 | 39,717,455 |
| 01 Mar 2024 | 12.32 | 12.32 | 11.43 | 11.63 | 11.63 | 35,523,709 |
| 29 Feb 2024 | 11.71 | 12.31 | 11.35 | 12.31 | 12.31 | 48,963,127 |
| 28 Feb 2024 | 10.77 | 11.85 | 10.77 | 11.85 | 11.85 | 57,500,615 |
| 27 Feb 2024 | 10.63 | 10.77 | 10.51 | 10.77 | 10.77 | 5,445,202 |
| 26 Feb 2024 | 10.57 | 10.74 | 10.40 | 10.55 | 10.55 | 6,309,436 |
| 23 Feb 2024 | 10.32 | 10.61 | 10.25 | 10.44 | 10.44 | 6,831,563 |
| 22 Feb 2024 | 10.30 | 10.47 | 10.22 | 10.37 | 10.37 | 6,995,966 |
| 21 Feb 2024 | 10.01 | 10.49 | 9.90 | 10.40 | 10.40 | 13,073,239 |
| 20 Feb 2024 | 9.76 | 10.10 | 9.61 | 10.05 | 10.05 | 8,911,683 |
| 19 Feb 2024 | 9.86 | 10.04 | 9.65 | 9.78 | 9.78 | 10,337,822 |
| 08 Feb 2024 | 9.54 | 10.04 | 9.47 | 9.77 | 9.77 | 12,904,413 |
| 07 Feb 2024 | 9.19 | 9.78 | 9.05 | 9.52 | 9.52 | 20,082,669 |
| 06 Feb 2024 | 8.30 | 9.11 | 7.99 | 9.11 | 9.11 | 15,644,032 |
| 05 Feb 2024 | 9.17 | 9.21 | 8.25 | 8.28 | 8.28 | 16,823,206 |
| 02 Feb 2024 | 9.75 | 9.82 | 8.92 | 9.17 | 9.17 | 8,428,319 |
| 01 Feb 2024 | 10.00 | 10.08 | 9.68 | 9.72 | 9.72 | 7,243,020 |
| 31 Jan 2024 | 10.42 | 10.42 | 9.90 | 10.01 | 10.01 | 6,326,501 |
| 30 Jan 2024 | 10.42 | 10.76 | 10.35 | 10.39 | 10.39 | 6,087,879 |
| 29 Jan 2024 | 10.81 | 10.85 | 10.44 | 10.47 | 10.47 | 8,399,681 |
| 26 Jan 2024 | 11.33 | 11.33 | 10.78 | 10.87 | 10.87 | 11,376,208 |
| 25 Jan 2024 | 10.88 | 11.40 | 10.71 | 11.30 | 11.30 | 9,266,573 |
| 24 Jan 2024 | 10.75 | 11.10 | 10.69 | 11.00 | 11.00 | 12,276,986 |
| 23 Jan 2024 | 10.49 | 10.73 | 10.26 | 10.62 | 10.62 | 7,365,086 |
| 22 Jan 2024 | 11.09 | 11.14 | 10.37 | 10.47 | 10.47 | 12,236,743 |
| 19 Jan 2024 | 11.04 | 11.27 | 10.82 | 11.14 | 11.14 | 8,539,219 |
| 18 Jan 2024 | 11.10 | 11.12 | 10.72 | 11.11 | 11.11 | 9,151,619 |
| 17 Jan 2024 | 11.20 | 11.50 | 11.02 | 11.11 | 11.11 | 10,577,833 |
| 16 Jan 2024 | 11.45 | 11.50 | 11.00 | 11.18 | 11.18 | 15,382,630 |
| 15 Jan 2024 | 10.84 | 11.84 | 10.80 | 11.57 | 11.57 | 24,398,703 |
| 12 Jan 2024 | 11.10 | 11.29 | 10.90 | 10.92 | 10.92 | 8,895,579 |
| 11 Jan 2024 | 10.99 | 11.03 | 10.78 | 10.91 | 10.91 | 9,284,567 |
| 10 Jan 2024 | 10.97 | 11.15 | 10.83 | 10.98 | 10.98 | 7,630,688 |
| 09 Jan 2024 | 11.11 | 11.43 | 10.85 | 11.04 | 11.04 | 13,959,171 |
| 08 Jan 2024 | 11.02 | 11.12 | 10.82 | 11.08 | 11.08 | 10,326,347 |
| 05 Jan 2024 | 11.22 | 11.50 | 10.96 | 11.02 | 11.02 | 12,880,663 |
| 04 Jan 2024 | 11.16 | 11.37 | 11.16 | 11.30 | 11.30 | 15,074,757 |
| 03 Jan 2024 | 10.60 | 11.30 | 10.60 | 11.13 | 11.13 | 23,724,768 |
| 02 Jan 2024 | 10.44 | 10.97 | 10.37 | 10.63 | 10.63 | 16,923,298 |
| 29 Dec 2023 | 10.29 | 10.47 | 10.24 | 10.40 | 10.40 | 5,570,936 |
| 28 Dec 2023 | 9.99 | 10.36 | 9.96 | 10.31 | 10.31 | 6,092,692 |
| 27 Dec 2023 | 9.82 | 10.05 | 9.78 | 10.02 | 10.02 | 4,258,535 |
| 26 Dec 2023 | 9.95 | 9.99 | 9.76 | 9.83 | 9.83 | 2,828,147 |
| 25 Dec 2023 | 9.97 | 10.07 | 9.87 | 9.96 | 9.96 | 3,071,749 |
| 22 Dec 2023 | 10.04 | 10.07 | 9.90 | 9.97 | 9.97 | 2,849,600 |
| 21 Dec 2023 | 9.86 | 10.12 | 9.78 | 10.08 | 10.08 | 3,529,529 |
| 20 Dec 2023 | 10.05 | 10.10 | 9.90 | 9.92 | 9.92 | 2,724,794 |
| 19 Dec 2023 | 10.12 | 10.14 | 9.86 | 10.01 | 10.01 | 3,856,460 |
| 18 Dec 2023 | 10.13 | 10.28 | 10.07 | 10.10 | 10.10 | 5,358,818 |
| 15 Dec 2023 | 10.41 | 10.47 | 10.13 | 10.15 | 10.15 | 6,825,090 |
| 14 Dec 2023 | 10.19 | 10.55 | 10.19 | 10.41 | 10.41 | 8,168,240 |
| 13 Dec 2023 | 9.97 | 10.43 | 9.97 | 10.17 | 10.17 | 8,278,393 |
| 12 Dec 2023 | 10.01 | 10.09 | 9.92 | 10.00 | 10.00 | 3,091,817 |
| 11 Dec 2023 | 9.95 | 10.04 | 9.79 | 9.98 | 9.98 | 4,440,014 |
| 08 Dec 2023 | 10.00 | 10.07 | 9.85 | 10.00 | 10.00 | 4,665,768 |
| 07 Dec 2023 | 10.00 | 10.02 | 9.89 | 10.00 | 10.00 | 3,123,246 |
| 06 Dec 2023 | 10.05 | 10.16 | 9.98 | 10.01 | 10.01 | 4,111,851 |
| 05 Dec 2023 | 10.25 | 10.28 | 10.04 | 10.06 | 10.06 | 3,390,926 |
| 04 Dec 2023 | 10.35 | 10.44 | 10.24 | 10.28 | 10.28 | 4,211,623 |
| 01 Dec 2023 | 10.52 | 10.52 | 10.25 | 10.32 | 10.32 | 4,768,098 |
| 30 Nov 2023 | 10.51 | 10.52 | 10.34 | 10.46 | 10.46 | 6,194,333 |
| *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.