WG TECH (Jiang Xi) Co., Ltd. (603773.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 25.47 | 26.51 | 25.04 | 25.71 | 25.71 | 6,753,205 |
| 17 Apr 2024 | 23.54 | 25.47 | 23.54 | 25.47 | 25.47 | 4,734,828 |
| 16 Apr 2024 | 25.04 | 25.08 | 23.00 | 23.15 | 23.15 | 7,136,701 |
| 15 Apr 2024 | 26.86 | 26.86 | 24.80 | 25.36 | 25.36 | 5,840,751 |
| 12 Apr 2024 | 26.70 | 27.75 | 26.68 | 26.88 | 26.88 | 3,776,600 |
| 11 Apr 2024 | 26.62 | 27.39 | 26.40 | 26.73 | 26.73 | 3,108,165 |
| 10 Apr 2024 | 28.90 | 28.98 | 26.60 | 26.98 | 26.98 | 6,046,092 |
| 09 Apr 2024 | 28.74 | 29.60 | 28.15 | 28.85 | 28.85 | 5,975,986 |
| 08 Apr 2024 | 31.20 | 31.78 | 28.85 | 29.45 | 29.45 | 10,518,369 |
| 03 Apr 2024 | 31.20 | 32.80 | 30.41 | 32.03 | 32.03 | 13,147,636 |
| 02 Apr 2024 | 32.00 | 32.27 | 29.95 | 30.60 | 30.60 | 12,307,958 |
| 01 Apr 2024 | 30.30 | 31.96 | 29.81 | 31.96 | 31.96 | 6,751,600 |
| 29 Mar 2024 | 28.67 | 29.18 | 28.26 | 29.05 | 29.05 | 2,466,000 |
| 28 Mar 2024 | 28.40 | 29.83 | 28.06 | 28.95 | 28.95 | 7,245,917 |
| 27 Mar 2024 | 27.99 | 28.76 | 27.83 | 27.90 | 27.90 | 5,369,199 |
| 26 Mar 2024 | 28.99 | 29.49 | 27.80 | 27.93 | 27.93 | 6,501,886 |
| 25 Mar 2024 | 29.45 | 31.99 | 28.88 | 28.98 | 28.98 | 9,517,606 |
| 22 Mar 2024 | 30.30 | 30.32 | 29.66 | 29.75 | 29.75 | 4,130,168 |
| 21 Mar 2024 | 30.99 | 31.15 | 29.79 | 30.29 | 30.29 | 7,177,806 |
| 20 Mar 2024 | 31.11 | 31.49 | 30.77 | 30.99 | 30.99 | 5,749,882 |
| 19 Mar 2024 | 32.19 | 32.40 | 30.89 | 30.99 | 30.99 | 8,297,755 |
| 18 Mar 2024 | 31.40 | 32.76 | 30.54 | 32.26 | 32.26 | 12,627,396 |
| 15 Mar 2024 | 32.79 | 32.79 | 29.91 | 31.42 | 31.42 | 16,215,203 |
| 14 Mar 2024 | 32.74 | 34.20 | 31.33 | 32.22 | 32.22 | 12,983,468 |
| 13 Mar 2024 | 34.27 | 34.80 | 32.35 | 33.41 | 33.41 | 21,264,051 |
| 12 Mar 2024 | 30.90 | 32.45 | 30.50 | 32.45 | 32.45 | 20,209,928 |
| 11 Mar 2024 | 26.64 | 29.64 | 26.64 | 29.50 | 29.50 | 12,361,936 |
| 08 Mar 2024 | 24.60 | 27.35 | 24.57 | 27.05 | 27.05 | 10,942,452 |
| 07 Mar 2024 | 26.23 | 26.65 | 24.80 | 24.86 | 24.86 | 6,999,654 |
| 06 Mar 2024 | 26.27 | 26.77 | 25.55 | 26.05 | 26.05 | 11,046,418 |
| 05 Mar 2024 | 26.99 | 28.51 | 26.60 | 27.08 | 27.08 | 13,279,817 |
| 04 Mar 2024 | 26.47 | 26.66 | 25.33 | 25.92 | 25.92 | 4,124,263 |
| 01 Mar 2024 | 25.60 | 26.88 | 25.60 | 26.14 | 26.14 | 5,396,642 |
| 29 Feb 2024 | 24.01 | 26.00 | 24.00 | 25.78 | 25.78 | 6,574,138 |
| 28 Feb 2024 | 26.95 | 27.58 | 24.23 | 24.25 | 24.25 | 9,357,510 |
| 27 Feb 2024 | 25.59 | 26.95 | 24.95 | 26.92 | 26.92 | 8,009,539 |
| 26 Feb 2024 | 25.28 | 27.05 | 24.44 | 25.52 | 25.52 | 12,682,810 |
| 23 Feb 2024 | 23.40 | 24.93 | 23.02 | 24.59 | 24.59 | 6,069,993 |
| 22 Feb 2024 | 22.40 | 23.60 | 22.36 | 23.27 | 23.27 | 4,525,639 |
| 21 Feb 2024 | 21.99 | 23.21 | 21.50 | 22.54 | 22.54 | 5,462,500 |
| 20 Feb 2024 | 22.00 | 23.15 | 21.48 | 22.44 | 22.44 | 7,111,992 |
| 19 Feb 2024 | 20.94 | 22.24 | 20.83 | 22.00 | 22.00 | 10,185,135 |
| 08 Feb 2024 | 18.90 | 20.22 | 17.00 | 20.22 | 20.22 | 8,208,328 |
| 07 Feb 2024 | 19.20 | 19.47 | 17.75 | 18.38 | 18.38 | 7,981,114 |
| 06 Feb 2024 | 17.80 | 20.05 | 17.20 | 19.07 | 19.07 | 8,601,317 |
| 05 Feb 2024 | 21.15 | 21.15 | 19.10 | 19.10 | 19.10 | 6,927,310 |
| 02 Feb 2024 | 22.00 | 22.46 | 20.34 | 21.22 | 21.22 | 4,492,864 |
| 01 Feb 2024 | 21.92 | 22.44 | 21.40 | 22.03 | 22.03 | 3,925,479 |
| 31 Jan 2024 | 22.96 | 23.61 | 21.87 | 22.03 | 22.03 | 5,074,434 |
| 30 Jan 2024 | 23.41 | 24.58 | 23.28 | 23.54 | 23.54 | 4,783,301 |
| 29 Jan 2024 | 24.50 | 24.78 | 23.37 | 23.50 | 23.50 | 3,816,990 |
| 26 Jan 2024 | 25.45 | 25.50 | 24.53 | 24.69 | 24.69 | 3,437,858 |
| 25 Jan 2024 | 24.18 | 25.98 | 23.82 | 25.65 | 25.65 | 4,883,990 |
| 24 Jan 2024 | 24.59 | 24.65 | 23.28 | 24.13 | 24.13 | 4,219,030 |
| 23 Jan 2024 | 24.80 | 25.05 | 24.10 | 24.18 | 24.18 | 4,400,188 |
| 22 Jan 2024 | 26.26 | 26.64 | 24.60 | 24.80 | 24.80 | 4,583,212 |
| 19 Jan 2024 | 26.51 | 27.30 | 26.17 | 26.33 | 26.33 | 3,287,100 |
| 18 Jan 2024 | 26.25 | 26.74 | 25.53 | 26.51 | 26.51 | 4,249,215 |
| 17 Jan 2024 | 27.37 | 27.37 | 26.08 | 26.18 | 26.18 | 3,121,497 |
| 16 Jan 2024 | 28.04 | 28.12 | 26.85 | 27.28 | 27.28 | 4,401,735 |
| 15 Jan 2024 | 28.17 | 28.38 | 27.56 | 27.68 | 27.68 | 2,705,084 |
| 12 Jan 2024 | 28.76 | 28.86 | 27.88 | 28.17 | 28.17 | 3,614,040 |
| 11 Jan 2024 | 28.43 | 29.38 | 28.43 | 28.75 | 28.75 | 2,878,218 |
| 10 Jan 2024 | 29.58 | 29.58 | 28.58 | 28.59 | 28.59 | 2,805,900 |
| 09 Jan 2024 | 29.59 | 30.22 | 29.25 | 29.59 | 29.59 | 3,063,754 |
| 08 Jan 2024 | 30.98 | 30.98 | 29.50 | 29.60 | 29.60 | 3,596,082 |
| 05 Jan 2024 | 31.20 | 31.84 | 30.80 | 31.08 | 31.08 | 2,637,097 |
| 04 Jan 2024 | 31.25 | 31.87 | 30.76 | 31.34 | 31.34 | 3,025,300 |
| 03 Jan 2024 | 31.99 | 32.64 | 30.45 | 31.15 | 31.15 | 4,935,616 |
| 02 Jan 2024 | 33.80 | 34.24 | 32.24 | 32.43 | 32.43 | 3,777,800 |
| 29 Dec 2023 | 32.93 | 34.00 | 32.63 | 33.87 | 33.87 | 3,216,369 |
| 28 Dec 2023 | 32.50 | 33.19 | 32.02 | 32.92 | 32.92 | 2,572,637 |
| 27 Dec 2023 | 31.67 | 32.80 | 31.67 | 32.56 | 32.56 | 2,862,039 |
| 26 Dec 2023 | 32.41 | 32.67 | 31.48 | 31.59 | 31.59 | 2,786,627 |
| 25 Dec 2023 | 32.27 | 33.17 | 32.00 | 32.57 | 32.57 | 1,826,700 |
| 22 Dec 2023 | 33.22 | 33.70 | 32.30 | 32.33 | 32.33 | 2,532,037 |
| 21 Dec 2023 | 32.56 | 33.32 | 31.92 | 33.22 | 33.22 | 2,333,668 |
| 20 Dec 2023 | 33.65 | 33.65 | 32.71 | 32.80 | 32.80 | 2,050,133 |
| 19 Dec 2023 | 32.65 | 34.20 | 32.48 | 33.90 | 33.90 | 3,924,950 |
| 18 Dec 2023 | 33.37 | 33.37 | 32.59 | 32.65 | 32.65 | 1,901,300 |
| 15 Dec 2023 | 33.80 | 33.80 | 32.65 | 32.90 | 32.90 | 2,787,930 |
| 14 Dec 2023 | 33.65 | 34.54 | 33.53 | 33.80 | 33.80 | 2,004,600 |
| 13 Dec 2023 | 34.44 | 34.49 | 33.50 | 33.69 | 33.69 | 3,199,092 |
| 12 Dec 2023 | 35.80 | 35.82 | 34.11 | 34.39 | 34.39 | 4,333,539 |
| 11 Dec 2023 | 33.69 | 36.51 | 33.41 | 35.78 | 35.78 | 5,908,229 |
| 08 Dec 2023 | 34.61 | 34.89 | 33.53 | 33.81 | 33.81 | 3,100,886 |
| 07 Dec 2023 | 34.02 | 35.45 | 34.02 | 34.59 | 34.59 | 3,207,343 |
| 06 Dec 2023 | 35.99 | 35.99 | 33.83 | 34.69 | 34.69 | 4,204,413 |
| 05 Dec 2023 | 36.40 | 36.45 | 35.60 | 35.70 | 35.70 | 2,419,820 |
| 04 Dec 2023 | 37.80 | 37.90 | 36.01 | 36.52 | 36.52 | 4,762,765 |
| 01 Dec 2023 | 37.50 | 37.93 | 36.77 | 37.90 | 37.90 | 2,684,249 |
| 30 Nov 2023 | 37.30 | 38.49 | 37.00 | 37.46 | 37.46 | 4,456,023 |
| 29 Nov 2023 | 36.50 | 38.56 | 36.50 | 37.98 | 37.98 | 7,923,332 |
| 28 Nov 2023 | 36.30 | 37.45 | 36.11 | 36.57 | 36.57 | 4,348,826 |
| 27 Nov 2023 | 35.67 | 37.50 | 35.53 | 36.86 | 36.86 | 6,138,250 |
| 24 Nov 2023 | 36.50 | 36.58 | 35.14 | 35.49 | 35.49 | 3,931,709 |
| 23 Nov 2023 | 35.78 | 36.49 | 35.56 | 36.45 | 36.45 | 3,991,243 |
| 22 Nov 2023 | 36.54 | 36.80 | 35.35 | 36.13 | 36.13 | 5,506,166 |
| 21 Nov 2023 | 36.87 | 37.50 | 36.30 | 36.54 | 36.54 | 6,296,548 |
| 20 Nov 2023 | 38.51 | 38.51 | 36.71 | 37.03 | 37.03 | 10,157,590 |
| *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.