Canada markets closed

Wuhan Huazhong Numerical Control Co.,Ltd. (300161.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
23.20-0.42 (-1.78%)
At close: 03:04PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202423.8023.8022.7023.2023.203,382,500
Jun 20, 202424.3124.3723.5223.6223.622,623,171
Jun 19, 202424.7925.3424.3224.4324.433,169,573
Jun 18, 202424.4125.0624.1424.8024.803,152,200
Jun 17, 202424.4024.8024.1224.2724.272,199,500
Jun 14, 202424.5624.7024.0924.5624.561,778,701
Jun 13, 202424.5024.9024.2624.5324.532,113,422
Jun 12, 202424.0724.8024.0124.5024.502,185,780
Jun 11, 202423.7024.2223.1224.1324.132,292,600
Jun 07, 202423.7823.9523.3623.5523.551,862,328
Jun 07, 20240.02 Dividend
Jun 06, 202424.2324.4823.1823.3823.363,570,286
Jun 05, 202424.8025.0024.2424.2424.222,147,000
Jun 04, 202424.8725.0024.4124.8924.872,625,900
Jun 03, 202425.7525.8824.8825.1025.083,048,800
May 31, 202425.4326.0825.3725.8325.813,258,700
May 30, 202425.4025.5524.7325.4225.402,178,300
May 29, 202425.0925.4524.9425.1225.101,899,797
May 28, 202425.4925.6825.0525.1425.122,205,461
May 27, 202425.2225.5624.5325.5525.533,098,000
May 24, 202425.5125.9425.1925.2025.182,483,002
May 23, 202426.1426.2325.6925.7525.732,868,200
May 22, 202426.1926.5226.0726.1426.122,485,997
May 21, 202426.5826.8026.0326.1726.152,991,500
May 20, 202426.6227.0726.4426.7926.773,179,401
May 17, 202426.2427.1726.0126.8426.823,177,618
May 16, 202426.3826.8026.2126.2426.222,776,686
May 15, 202426.9027.0826.3226.3826.362,434,500
May 14, 202426.7927.5326.7426.9026.882,782,500
May 13, 202427.7427.8526.5126.6926.675,471,200
May 10, 202428.8729.0927.8028.0027.985,079,300
May 09, 202428.7129.2728.5228.8728.855,142,085
May 08, 202428.5229.4528.0828.6628.647,987,886
May 07, 202428.4928.9028.0028.5428.525,210,393
May 06, 202427.9029.4027.7028.7028.688,289,264
Apr 30, 202428.2828.3527.2527.3727.354,583,037
Apr 29, 202427.7028.6027.5828.1828.166,147,600
Apr 26, 202426.8027.9026.5327.7127.698,933,481
Apr 25, 202428.3028.6328.0328.4028.384,352,400
Apr 24, 202427.5728.5927.2528.5928.575,707,100
Apr 23, 202427.3827.8527.0327.5627.544,103,600
Apr 22, 202426.8627.6826.3427.1827.164,047,000
Apr 19, 202427.0027.7726.6927.1227.104,864,800
Apr 18, 202427.3928.3626.7127.5227.507,008,200
Apr 17, 202426.0527.4926.0527.3427.326,828,492
Apr 16, 202427.9927.9925.6025.6025.588,578,385
Apr 15, 202429.4529.6527.5128.1028.089,056,385
Apr 12, 202430.3930.6629.2129.3029.2710,281,198
Apr 11, 202429.9731.1829.0630.7530.7215,774,593
Apr 10, 202430.0732.1530.0730.4130.3818,579,661
Apr 09, 202427.9928.5727.5028.5128.494,831,778
Apr 08, 202428.6428.8327.8327.8627.845,266,555
Apr 03, 202429.4929.6628.3428.6428.627,060,022
Apr 02, 202430.7030.7329.6429.8529.825,587,255
Apr 01, 202431.0031.1830.2330.6030.576,219,752
Mar 29, 202430.0030.2129.3230.3730.343,200,800
Mar 28, 202429.0630.5028.9229.8029.778,428,860
Mar 27, 202430.5730.6628.8028.8228.806,645,320
Mar 26, 202431.0231.7930.0030.5730.548,253,543
Mar 25, 202432.1933.0831.4031.4131.388,231,384
Mar 22, 202433.5833.5832.0232.3032.2711,841,314
Mar 21, 202434.0534.2033.4833.8133.787,777,170
Mar 20, 202433.5934.1333.1633.8833.857,758,413
Mar 19, 202433.8234.7433.6233.9433.9110,919,400
Mar 18, 202433.6934.2633.2233.9433.9110,377,400
Mar 15, 202432.1733.4932.0733.4133.389,682,480
Mar 14, 202433.7034.8531.8632.7932.7614,344,450
Mar 13, 202433.0033.6032.7033.2133.188,425,701
Mar 12, 202433.4733.6032.6033.1033.079,438,543
Mar 11, 202432.7933.1832.3832.9832.959,896,280
Mar 08, 202432.8633.5432.0033.3733.3412,524,230
Mar 07, 202435.8836.9733.0333.0733.0418,640,616
Mar 06, 202432.6934.9032.6934.2034.1717,002,351
Mar 05, 202434.0034.9532.8733.0933.0616,572,959
Mar 04, 202434.0035.4633.5034.9534.9220,391,129
Mar 01, 202432.7035.9832.3635.5735.5427,145,646
Feb 29, 202429.0533.2129.0532.9932.9622,636,288
Feb 28, 202433.7833.7829.6029.6529.6223,529,880
Feb 27, 202434.3834.8732.8634.8734.8428,475,406
Feb 26, 202434.3634.3632.0334.3634.3322,592,417
Feb 23, 202427.6728.8026.7628.6328.619,408,442
Feb 22, 202425.8627.0025.7027.0026.987,002,573
Feb 21, 202425.2026.6524.9625.7325.716,786,426
Feb 20, 202425.5025.5924.5525.5525.536,719,705
Feb 19, 202425.5026.1424.8025.7825.769,195,918
Feb 08, 202421.8625.4221.2125.1225.109,882,393
Feb 07, 202422.2023.4821.4021.8521.837,107,107
Feb 06, 202420.5022.7419.9222.3422.326,464,272
Feb 05, 202422.8823.0320.7521.4521.436,179,472
Feb 02, 202424.4724.8522.4023.1723.154,207,952
Feb 01, 202424.7525.0823.7624.4724.453,505,500
Jan 31, 202425.4425.9824.4724.6224.603,553,000
Jan 30, 202426.4926.8325.4225.5725.553,011,000
Jan 29, 202427.3927.6026.2626.4026.383,060,207
Jan 26, 202428.0028.0326.8527.0026.983,226,900
Jan 25, 202427.2027.9826.7827.7227.703,952,050
Jan 24, 202427.2527.5926.0527.1827.163,852,564
Jan 23, 202427.0327.6626.8327.2527.232,561,900
Jan 22, 202428.8029.1826.8627.0527.035,003,910
Jan 19, 202429.2029.8728.6028.8228.804,586,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...