West Shanghai Automotive Service Co.,Ltd. (605151.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.85 | 16.88 | 16.55 | 16.59 | 16.59 | 1,497,400 |
| 25 Apr 2024 | 16.80 | 16.92 | 16.58 | 16.79 | 16.79 | 1,169,247 |
| 24 Apr 2024 | 16.43 | 16.81 | 16.40 | 16.79 | 16.79 | 1,168,517 |
| 23 Apr 2024 | 16.18 | 16.53 | 16.18 | 16.40 | 16.40 | 739,070 |
| 22 Apr 2024 | 16.64 | 16.64 | 16.10 | 16.28 | 16.28 | 1,071,500 |
| 19 Apr 2024 | 16.40 | 16.98 | 16.21 | 16.75 | 16.75 | 1,712,200 |
| 18 Apr 2024 | 16.40 | 16.78 | 16.16 | 16.45 | 16.45 | 1,170,700 |
| 17 Apr 2024 | 15.66 | 16.57 | 15.65 | 16.48 | 16.48 | 1,713,700 |
| 16 Apr 2024 | 17.22 | 17.38 | 15.78 | 15.81 | 15.81 | 2,432,500 |
| 15 Apr 2024 | 17.10 | 17.24 | 16.29 | 16.52 | 16.52 | 1,895,600 |
| 12 Apr 2024 | 17.01 | 17.25 | 17.01 | 17.18 | 17.18 | 1,001,800 |
| 11 Apr 2024 | 16.87 | 17.23 | 16.61 | 17.05 | 17.05 | 965,539 |
| 10 Apr 2024 | 17.49 | 17.49 | 16.76 | 16.97 | 16.97 | 1,391,500 |
| 09 Apr 2024 | 17.18 | 17.36 | 17.11 | 17.35 | 17.35 | 972,208 |
| 08 Apr 2024 | 17.33 | 17.55 | 17.11 | 17.18 | 17.18 | 1,676,651 |
| 03 Apr 2024 | 17.40 | 17.89 | 17.01 | 17.50 | 17.50 | 2,180,200 |
| 02 Apr 2024 | 17.57 | 17.75 | 17.30 | 17.51 | 17.51 | 1,400,032 |
| 01 Apr 2024 | 17.33 | 17.60 | 17.05 | 17.58 | 17.58 | 1,894,500 |
| 29 Mar 2024 | 17.22 | 17.47 | 17.06 | 17.36 | 17.36 | 802,500 |
| 28 Mar 2024 | 16.65 | 17.26 | 16.65 | 17.03 | 17.03 | 1,731,800 |
| 27 Mar 2024 | 17.11 | 17.37 | 16.62 | 16.65 | 16.65 | 1,534,500 |
| 26 Mar 2024 | 16.74 | 17.26 | 16.74 | 17.18 | 17.18 | 1,812,200 |
| 25 Mar 2024 | 17.10 | 17.39 | 16.72 | 16.74 | 16.74 | 2,416,300 |
| 22 Mar 2024 | 17.76 | 17.78 | 17.22 | 17.33 | 17.33 | 1,952,800 |
| 21 Mar 2024 | 17.71 | 17.83 | 17.48 | 17.81 | 17.81 | 1,823,600 |
| 20 Mar 2024 | 17.65 | 17.82 | 17.55 | 17.76 | 17.76 | 1,699,700 |
| 19 Mar 2024 | 18.06 | 18.08 | 17.71 | 17.72 | 17.72 | 2,625,800 |
| 18 Mar 2024 | 17.85 | 18.20 | 17.76 | 18.10 | 18.10 | 3,095,600 |
| 15 Mar 2024 | 17.80 | 17.95 | 17.58 | 17.91 | 17.91 | 3,408,000 |
| 14 Mar 2024 | 17.35 | 18.70 | 17.27 | 18.10 | 18.10 | 6,584,046 |
| 13 Mar 2024 | 17.23 | 17.48 | 17.10 | 17.27 | 17.27 | 2,290,284 |
| 12 Mar 2024 | 17.21 | 17.35 | 17.00 | 17.23 | 17.23 | 2,300,964 |
| 11 Mar 2024 | 16.79 | 17.18 | 16.65 | 17.18 | 17.18 | 1,957,964 |
| 08 Mar 2024 | 16.58 | 16.85 | 16.46 | 16.79 | 16.79 | 1,897,164 |
| 07 Mar 2024 | 17.23 | 17.35 | 16.65 | 16.66 | 16.66 | 3,488,106 |
| 06 Mar 2024 | 16.90 | 17.35 | 16.83 | 17.14 | 17.14 | 2,662,770 |
| 05 Mar 2024 | 17.09 | 17.40 | 16.92 | 17.10 | 17.10 | 3,879,433 |
| 04 Mar 2024 | 17.90 | 17.90 | 17.03 | 17.38 | 17.38 | 6,028,559 |
| 01 Mar 2024 | 18.59 | 18.90 | 18.00 | 18.14 | 18.14 | 8,567,444 |
| 29 Feb 2024 | 18.10 | 20.48 | 17.50 | 19.28 | 19.28 | 15,346,729 |
| 28 Feb 2024 | 19.15 | 19.15 | 18.28 | 19.15 | 19.15 | 11,606,823 |
| 27 Feb 2024 | 16.15 | 17.41 | 16.00 | 17.41 | 17.41 | 1,597,205 |
| 26 Feb 2024 | 15.73 | 16.23 | 15.50 | 15.83 | 15.83 | 2,205,697 |
| 23 Feb 2024 | 15.30 | 15.50 | 15.02 | 15.50 | 15.50 | 2,015,597 |
| 22 Feb 2024 | 14.53 | 15.10 | 14.51 | 14.99 | 14.99 | 1,636,800 |
| 21 Feb 2024 | 14.21 | 15.07 | 14.15 | 14.73 | 14.73 | 2,469,476 |
| 20 Feb 2024 | 14.36 | 14.38 | 14.02 | 14.33 | 14.33 | 1,261,500 |
| 19 Feb 2024 | 13.83 | 14.65 | 13.75 | 14.34 | 14.34 | 2,069,826 |
| 08 Feb 2024 | 12.78 | 13.74 | 12.33 | 13.72 | 13.72 | 2,510,864 |
| 07 Feb 2024 | 13.00 | 13.44 | 12.62 | 12.76 | 12.76 | 2,411,500 |
| 06 Feb 2024 | 12.83 | 13.65 | 12.11 | 13.05 | 13.05 | 2,254,767 |
| 05 Feb 2024 | 14.43 | 14.43 | 13.10 | 13.10 | 13.10 | 2,159,800 |
| 02 Feb 2024 | 15.70 | 15.93 | 14.27 | 14.55 | 14.55 | 2,380,669 |
| 01 Feb 2024 | 15.45 | 16.24 | 14.91 | 15.84 | 15.84 | 3,278,020 |
| 31 Jan 2024 | 16.02 | 17.57 | 15.78 | 15.82 | 15.82 | 4,587,700 |
| 30 Jan 2024 | 18.55 | 19.45 | 16.85 | 16.85 | 16.85 | 6,149,420 |
| 29 Jan 2024 | 18.84 | 19.10 | 18.48 | 18.72 | 18.72 | 3,669,287 |
| 26 Jan 2024 | 18.62 | 19.46 | 18.42 | 19.07 | 19.07 | 5,158,250 |
| 25 Jan 2024 | 17.80 | 19.00 | 17.33 | 18.86 | 18.86 | 4,773,784 |
| 24 Jan 2024 | 17.11 | 18.30 | 16.93 | 17.65 | 17.65 | 3,255,770 |
| 23 Jan 2024 | 16.51 | 17.10 | 16.12 | 17.02 | 17.02 | 2,249,903 |
| 22 Jan 2024 | 17.81 | 17.82 | 16.65 | 16.70 | 16.70 | 1,794,100 |
| 19 Jan 2024 | 18.14 | 18.14 | 17.73 | 17.81 | 17.81 | 884,200 |
| 18 Jan 2024 | 18.29 | 18.45 | 17.61 | 18.05 | 18.05 | 1,343,600 |
| 17 Jan 2024 | 18.70 | 18.71 | 18.26 | 18.29 | 18.29 | 789,800 |
| 16 Jan 2024 | 18.85 | 18.90 | 18.45 | 18.70 | 18.70 | 992,000 |
| 15 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 Jan 2024 | 19.14 | 19.20 | 18.85 | 18.86 | 18.86 | 1,023,400 |
| 11 Jan 2024 | 18.53 | 19.11 | 18.53 | 19.10 | 19.10 | 1,454,000 |
| 10 Jan 2024 | 18.60 | 18.84 | 18.38 | 18.60 | 18.60 | 967,600 |
| 09 Jan 2024 | 18.54 | 18.89 | 18.53 | 18.78 | 18.78 | 1,137,400 |
| 08 Jan 2024 | 18.85 | 18.85 | 18.48 | 18.54 | 18.54 | 988,300 |
| 05 Jan 2024 | 19.26 | 19.35 | 18.72 | 18.85 | 18.85 | 1,235,000 |
| 04 Jan 2024 | 19.05 | 19.41 | 19.02 | 19.26 | 19.26 | 1,810,900 |
| 03 Jan 2024 | 19.20 | 19.20 | 18.92 | 19.05 | 19.05 | 1,179,300 |
| 02 Jan 2024 | 19.14 | 19.37 | 19.03 | 19.25 | 19.25 | 1,638,500 |
| 29 Dec 2023 | 18.85 | 19.10 | 18.73 | 19.08 | 19.08 | 1,416,000 |
| 28 Dec 2023 | 18.62 | 18.97 | 18.34 | 18.86 | 18.86 | 1,623,300 |
| 27 Dec 2023 | 18.46 | 18.69 | 18.33 | 18.69 | 18.69 | 1,104,300 |
| 26 Dec 2023 | 18.43 | 18.70 | 18.43 | 18.53 | 18.53 | 1,536,603 |
| 25 Dec 2023 | 18.60 | 18.68 | 18.33 | 18.49 | 18.49 | 1,818,600 |
| 22 Dec 2023 | 18.85 | 19.02 | 18.68 | 18.74 | 18.74 | 1,598,279 |
| 21 Dec 2023 | 18.58 | 19.00 | 18.40 | 18.88 | 18.88 | 2,125,400 |
| 20 Dec 2023 | 18.91 | 19.19 | 18.68 | 18.77 | 18.77 | 1,475,082 |
| 19 Dec 2023 | 19.50 | 19.50 | 18.88 | 19.00 | 19.00 | 2,084,500 |
| 18 Dec 2023 | 19.17 | 19.43 | 18.94 | 19.27 | 19.27 | 2,083,100 |
| 15 Dec 2023 | 19.11 | 19.34 | 19.01 | 19.06 | 19.06 | 2,037,500 |
| 14 Dec 2023 | 19.58 | 19.87 | 19.08 | 19.11 | 19.11 | 3,117,600 |
| 13 Dec 2023 | 19.48 | 20.07 | 19.41 | 19.76 | 19.76 | 4,211,200 |
| 12 Dec 2023 | 19.39 | 19.62 | 19.24 | 19.57 | 19.57 | 2,786,500 |
| 11 Dec 2023 | 19.23 | 19.70 | 19.04 | 19.40 | 19.40 | 3,690,302 |
| 08 Dec 2023 | 19.93 | 20.06 | 19.30 | 19.32 | 19.32 | 5,059,182 |
| 07 Dec 2023 | 20.70 | 20.88 | 19.68 | 19.86 | 19.86 | 6,919,100 |
| 06 Dec 2023 | 21.33 | 21.73 | 20.76 | 20.85 | 20.85 | 7,707,100 |
| 05 Dec 2023 | 22.12 | 22.95 | 21.38 | 21.44 | 21.44 | 11,202,454 |
| 04 Dec 2023 | 24.90 | 24.90 | 22.26 | 22.35 | 22.35 | 15,595,184 |
| 01 Dec 2023 | 20.65 | 22.67 | 20.12 | 22.67 | 22.67 | 7,134,517 |
| 30 Nov 2023 | 21.07 | 21.07 | 20.24 | 20.61 | 20.61 | 3,336,600 |
| 29 Nov 2023 | 21.17 | 21.58 | 20.85 | 20.92 | 20.92 | 3,386,391 |
| 28 Nov 2023 | 20.50 | 22.08 | 20.50 | 21.30 | 21.30 | 6,818,423 |
| *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.