Australia markets closed

Wuxi NCE Power Co.,Ltd. (605111.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
30.59+0.56 (+1.86%)
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202429.8231.0629.6830.5930.5915,823,712
27 June 202430.5030.8629.8930.0330.0316,218,401
26 June 202430.8831.4830.4131.1731.1714,432,343
25 June 202432.1232.3330.4030.6730.6722,315,805
24 June 202431.4733.3031.4732.1432.1422,923,126
21 June 202431.1832.1230.8331.7431.7416,580,903
20 June 202432.0333.1731.7432.1332.1326,407,308
19 June 202432.3932.7231.5032.1732.1724,147,060
18 June 202432.2832.7031.6632.0732.0724,065,900
17 June 202430.2033.4230.1032.4032.4036,012,475
14 June 202429.7030.5429.1130.3830.3823,222,041
14 June 20240.21864 Dividend
14 June 20241.4:1 Stock split
13 June 202429.9331.3429.9129.9929.7739,953,352
12 June 202428.8230.2128.5629.9329.7131,523,395
11 June 202427.5429.1427.5229.0028.7928,802,208
07 June 202427.5728.2127.0427.6227.4219,505,897
06 June 202428.5728.9327.2127.2927.0925,418,934
05 June 202426.8627.8526.8427.3127.1214,594,792
04 June 202426.6527.1826.2127.0926.9012,645,676
03 June 202427.0027.2526.2326.7926.5915,058,099
31 May 202427.1427.7927.1427.4527.2514,102,804
30 May 202426.3327.5026.1627.3027.1016,950,378
29 May 202426.2526.9626.1526.5426.3511,879,478
28 May 202426.0727.3225.9926.2926.0916,608,839
27 May 202425.5726.1624.7926.1425.9512,834,577
24 May 202426.5026.7625.2525.4325.2415,540,862
23 May 202427.6127.8026.4726.5026.3112,415,536
22 May 202426.9427.5626.8927.5627.369,753,023
21 May 202427.2927.3626.8426.9226.737,017,974
20 May 202427.2927.5727.1127.4127.218,771,560
17 May 202426.9127.2926.7027.2927.097,818,931
16 May 202427.3627.4526.9127.0126.818,950,394
15 May 202427.2527.8927.0127.2127.018,140,518
14 May 202427.7828.1627.2927.4127.219,949,328
13 May 202427.9228.1327.4427.7427.5411,469,407
10 May 202428.9329.2428.1628.2728.0718,087,574
09 May 202426.8529.2926.8429.0928.8727,615,140
08 May 202427.7027.8426.7726.8526.659,785,587
07 May 202427.3827.8627.2627.6927.499,935,555
06 May 202427.7327.7927.2327.4627.2611,245,050
30 Apr 202428.0028.2127.0827.1226.9213,104,618
29 Apr 202426.3627.2426.2627.1926.9911,794,612
26 Apr 202425.9426.5825.9426.2626.0711,152,514
25 Apr 202425.2527.0525.0126.1926.0013,837,693
24 Apr 202424.5125.2624.4925.1724.997,077,330
23 Apr 202424.4924.8624.1124.4424.266,026,034
22 Apr 202424.5624.8123.9424.4724.296,977,334
19 Apr 202425.4225.7924.8124.8424.658,601,164
18 Apr 202425.7926.2625.0125.8125.638,789,793
17 Apr 202425.7326.1625.4626.0925.9010,006,138
16 Apr 202425.5726.3424.6425.3425.1612,258,583
15 Apr 202425.4927.3425.3826.0125.8214,024,557
12 Apr 202425.2925.9425.1125.3725.196,700,149
11 Apr 202425.3726.0125.1425.1925.007,637,345
10 Apr 202426.7926.8925.4625.6425.4510,080,197
09 Apr 202426.7927.3626.6226.9526.756,660,246
08 Apr 202428.0628.1126.8626.8626.6610,733,034
03 Apr 202427.7628.1327.2327.8327.6311,049,374
02 Apr 202427.8427.9627.0927.5727.379,682,695
01 Apr 202426.9427.7726.8627.7727.5712,443,496
29 Mar 202427.0827.4626.5427.0626.867,570,998
28 Mar 202426.7127.8626.0827.4427.2421,330,776
27 Mar 202426.3628.0526.2127.2627.0730,487,066
26 Mar 202425.4726.9725.4426.5626.3719,744,404
25 Mar 202426.7527.0025.5025.5425.3515,264,963
22 Mar 202427.8328.0426.8926.9126.7114,516,930
21 Mar 202428.4028.5527.5727.6827.4816,587,797
20 Mar 202427.7128.6427.1428.4328.2222,819,581
19 Mar 202428.4628.5427.7027.7127.5124,478,018
18 Mar 202427.1129.0627.1129.0428.8234,436,360
15 Mar 202427.7628.1126.3627.0926.8926,827,896
14 Mar 202428.0928.9327.0627.8527.6540,454,398
13 Mar 202427.1628.6627.1528.6628.4630,382,878
12 Mar 202424.9926.6424.6426.0625.8720,211,662
11 Mar 202423.8624.8223.7124.8024.6210,112,585
08 Mar 202423.6124.1623.4624.0423.879,074,049
07 Mar 202424.0824.7623.5923.6023.439,586,081
06 Mar 202424.2424.5323.5824.0823.9010,774,372
05 Mar 202424.5425.0924.1524.3224.1410,479,522
04 Mar 202424.7825.1624.3924.7424.5612,011,742
01 Mar 202424.2025.0124.1224.9424.7615,001,806
29 Feb 202423.0324.2922.9024.2524.0714,349,038
28 Feb 202424.9325.5023.0723.0922.9221,566,116
27 Feb 202423.2124.9922.9824.8824.7020,255,639
26 Feb 202422.8523.5122.7123.2923.1213,891,264
23 Feb 202422.8622.9422.5322.8422.6712,617,508
22 Feb 202422.3622.8122.0722.7422.5713,416,466
21 Feb 202422.0123.1521.8622.2922.1316,818,195
20 Feb 202421.7922.6021.2522.5122.3514,012,167
19 Feb 202422.0422.4821.5322.0121.8514,050,128
08 Feb 202421.3622.6121.3621.8621.7014,743,687
07 Feb 202420.5421.6920.3621.2921.1315,835,246
06 Feb 202418.9120.9418.3620.5620.4116,314,933
05 Feb 202420.5720.6218.7919.1619.0217,295,063
02 Feb 202421.9922.3519.9320.8720.7217,381,812
01 Feb 202421.4022.7921.2022.0921.9314,271,695
31 Jan 202421.7923.1121.1621.5021.3415,589,362
30 Jan 202424.2924.2922.7322.7322.5621,296,244
29 Jan 202427.8428.2925.2525.2525.0727,282,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...