Canada markets open in 22 minutes

An Hui Wenergy Company Limited (000543.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.33-0.13 (-1.54%)
At close: 03:04PM CST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.738.578.268.338.3354,016,309
Apr 29, 20248.658.668.368.468.4651,679,729
Apr 26, 20248.738.778.518.658.6525,128,755
Apr 25, 20248.808.808.648.728.7214,344,424
Apr 24, 20248.598.878.598.808.8025,146,464
Apr 23, 20248.718.758.498.538.5328,144,100
Apr 22, 20248.758.948.658.738.7331,222,014
Apr 19, 20248.568.778.518.718.7134,445,390
Apr 18, 20248.969.168.608.628.6250,391,997
Apr 17, 20248.889.028.668.978.9735,601,686
Apr 16, 20248.859.068.728.978.9731,872,968
Apr 15, 20248.959.088.728.928.9226,731,749
Apr 12, 20248.768.998.758.948.9425,531,376
Apr 11, 20248.508.958.448.828.8230,716,292
Apr 10, 20248.528.728.528.588.5824,061,154
Apr 09, 20248.688.708.418.598.5925,928,293
Apr 08, 20248.708.898.638.688.6831,766,086
Apr 03, 20248.628.798.508.738.7326,451,376
Apr 02, 20248.268.778.238.718.7144,769,367
Apr 01, 20248.408.458.198.278.2735,780,621
Mar 29, 20248.038.207.978.328.3213,421,653
Mar 28, 20247.958.087.758.028.0229,989,785
Mar 27, 20247.808.147.787.977.9755,186,935
Mar 26, 20247.707.917.627.837.8335,453,677
Mar 25, 20247.537.837.497.727.7234,660,128
Mar 22, 20247.607.737.467.587.5830,835,504
Mar 21, 20247.477.697.457.667.6625,965,018
Mar 20, 20247.507.677.387.497.4933,169,205
Mar 19, 20247.727.807.467.517.5134,488,140
Mar 18, 20247.657.927.627.807.8034,143,068
Mar 15, 20247.357.727.327.687.6847,324,042
Mar 14, 20247.297.477.247.387.3832,568,073
Mar 13, 20247.277.387.187.357.3533,967,203
Mar 12, 20247.607.617.267.287.2842,513,609
Mar 11, 20247.907.957.447.597.5938,630,363
Mar 08, 20247.667.907.607.857.8526,047,222
Mar 07, 20247.597.807.527.717.7132,593,846
Mar 06, 20247.527.737.457.567.5629,411,672
Mar 05, 20247.297.587.257.547.5447,862,121
Mar 04, 20247.047.307.007.297.2945,511,341
Mar 01, 20247.227.297.037.107.1038,537,893
Feb 29, 20247.257.307.137.307.3034,107,760
Feb 28, 20247.217.497.067.367.3651,088,030
Feb 27, 20247.157.307.137.217.2123,972,126
Feb 26, 20247.417.447.137.187.1835,391,525
Feb 23, 20247.247.497.197.457.4531,054,155
Feb 22, 20247.127.277.087.257.2527,251,908
Feb 21, 20247.337.357.127.187.1841,042,570
Feb 20, 20247.257.557.207.357.3530,980,302
Feb 19, 20247.027.327.007.307.3040,179,947
Feb 08, 20247.147.316.967.037.0342,575,715
Feb 07, 20246.937.176.817.147.1438,672,554
Feb 06, 20246.697.106.616.956.9537,910,354
Feb 05, 20246.886.986.566.746.7429,197,910
Feb 02, 20247.027.176.806.936.9324,183,706
Feb 01, 20247.087.216.977.007.0026,695,292
Jan 31, 20247.227.357.067.127.1231,957,660
Jan 30, 20247.317.397.147.237.2340,397,990
Jan 29, 20246.957.456.747.357.3563,052,648
Jan 26, 20246.907.156.827.097.0926,213,082
Jan 25, 20246.656.936.636.836.8326,081,011
Jan 24, 20246.526.746.416.706.7027,533,000
Jan 23, 20246.446.626.266.556.5528,308,194
Jan 22, 20246.786.786.406.456.4518,752,583
Jan 19, 20246.876.886.766.806.8014,453,578
Jan 18, 20246.876.966.656.856.8527,324,022
Jan 17, 20247.117.226.966.966.9615,674,658
Jan 16, 20247.127.167.017.147.1419,131,553
Jan 15, 20247.097.237.087.137.1322,225,056
Jan 12, 20247.007.166.947.107.1029,217,944
Jan 11, 20247.217.236.946.996.9953,146,691
Jan 10, 20247.207.327.047.237.2331,920,732
Jan 09, 20247.147.286.997.237.2325,963,839
Jan 08, 20247.137.236.977.077.0734,786,911
Jan 05, 20246.977.206.937.077.0748,245,428
Jan 04, 20246.757.056.717.027.0246,221,937
Jan 03, 20246.546.846.526.816.8131,669,710
Jan 02, 20246.256.726.246.596.5935,469,828
Dec 29, 20236.136.296.126.266.2619,695,413
Dec 28, 20236.296.336.126.156.1528,590,377
Dec 27, 20236.136.346.096.296.2919,438,380
Dec 26, 20236.196.226.076.096.0913,683,380
Dec 25, 20236.216.236.006.216.2128,332,817
Dec 22, 20236.216.296.156.206.2028,312,405
Dec 21, 20236.496.506.156.216.2162,898,661
Dec 20, 20236.646.926.586.586.5835,685,552
Dec 19, 20236.706.706.506.596.5919,085,545
Dec 18, 20236.746.746.626.666.6616,683,702
Dec 15, 20236.856.926.696.716.7122,062,562
Dec 14, 20236.856.946.776.886.8821,015,132
Dec 13, 20236.786.966.786.866.8620,568,700
Dec 12, 20236.826.896.756.816.8111,488,444
Dec 11, 20236.816.866.646.836.8316,158,140
Dec 08, 20236.776.906.746.826.8219,155,940
Dec 07, 20236.706.796.646.776.7715,274,950
Dec 06, 20236.676.736.596.676.6714,905,540
Dec 05, 20236.636.806.636.726.7223,206,450
Dec 04, 20236.646.706.596.686.6815,418,130
Dec 01, 20236.706.786.616.656.6515,445,117
Nov 30, 20236.656.706.586.706.7011,941,607
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...