Canada markets closed

Weiye Construction Group Co., Ltd. (300621.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.46+0.09 (+1.08%)
At close: 03:04PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20248.368.708.328.468.465,614,292
May 14, 20248.518.638.348.378.375,803,146
May 13, 20248.679.378.458.578.579,677,100
May 10, 20248.478.788.368.698.695,815,654
May 09, 20248.538.608.388.518.513,148,208
May 08, 20248.678.678.328.388.384,137,104
May 07, 20248.598.778.408.728.724,759,954
May 06, 20248.658.858.538.648.645,261,531
Apr 30, 20249.039.268.448.538.538,246,847
Apr 29, 20248.569.268.519.069.0610,944,062
Apr 26, 20249.319.558.808.838.8314,073,455
Apr 25, 20249.009.608.689.059.0513,555,354
Apr 24, 20247.698.407.668.308.307,999,598
Apr 23, 20247.758.157.697.827.825,368,087
Apr 22, 20247.778.147.387.877.876,629,899
Apr 19, 20247.618.527.218.128.126,942,373
Apr 18, 20247.498.057.167.777.774,871,388
Apr 17, 20246.747.476.747.467.463,154,112
Apr 16, 20247.317.326.656.686.683,085,250
Apr 15, 20247.817.977.167.317.313,951,442
Apr 12, 20248.098.247.948.008.001,832,488
Apr 11, 20248.078.237.818.108.102,088,250
Apr 10, 20248.358.357.908.058.053,047,132
Apr 09, 20248.298.338.128.328.323,222,300
Apr 08, 20249.139.138.008.298.295,379,882
Apr 03, 20249.069.258.949.259.252,608,532
Apr 02, 20249.249.429.039.069.063,008,932
Apr 01, 20248.678.958.668.908.902,449,950
Mar 29, 20248.568.668.508.668.661,357,300
Mar 28, 20248.338.598.338.508.502,604,834
Mar 27, 20248.678.678.308.338.331,793,250
Mar 26, 20248.628.748.418.608.602,302,350
Mar 25, 20248.778.868.508.598.592,603,450
Mar 22, 20248.999.078.738.848.841,820,250
Mar 21, 20248.989.178.778.998.992,756,450
Mar 20, 20248.608.958.518.948.942,329,250
Mar 19, 20248.688.878.568.668.662,701,500
Mar 18, 20248.498.648.378.648.642,342,250
Mar 15, 20248.208.388.208.368.362,209,000
Mar 14, 20248.268.398.138.278.271,863,388
Mar 13, 20248.328.398.128.288.282,181,901
Mar 12, 20248.138.388.108.318.312,378,488
Mar 11, 20247.968.177.968.148.142,116,800
Mar 08, 20247.848.067.777.977.972,381,900
Mar 07, 20247.758.107.707.847.843,052,900
Mar 06, 20247.627.897.517.757.752,116,846
Mar 05, 20247.917.957.587.637.633,150,100
Mar 04, 20248.088.167.757.937.932,679,500
Mar 01, 20248.108.167.908.058.052,990,000
Feb 29, 20247.688.107.638.098.094,900,750
Feb 28, 20248.658.907.707.777.777,682,588
Feb 27, 20248.428.748.288.668.663,998,650
Feb 26, 20248.528.818.328.438.437,090,296
Feb 23, 20247.768.857.698.568.568,664,882
Feb 22, 20247.397.757.387.717.714,841,550
Feb 21, 20246.967.676.867.567.566,488,045
Feb 20, 20246.957.066.687.037.035,948,500
Feb 19, 20246.807.226.666.916.919,593,443
Feb 08, 20245.376.535.226.536.5311,328,952
Feb 07, 20246.426.425.325.445.449,496,950
Feb 06, 20246.476.665.736.336.339,332,950
Feb 05, 20247.847.866.416.726.728,622,098
Feb 02, 20248.388.687.657.917.915,652,250
Feb 01, 20248.859.008.408.558.555,497,550
Jan 31, 20249.489.719.019.029.025,023,171
Jan 30, 202410.8110.819.699.789.785,717,111
Jan 29, 202410.3610.529.939.979.973,215,000
Jan 26, 202410.2310.5610.1610.4110.412,555,450
Jan 25, 20249.5410.199.5110.1810.183,109,000
Jan 24, 20249.369.679.189.499.493,900,800
Jan 23, 20249.649.679.189.369.364,018,150
Jan 22, 202410.4010.409.559.629.623,598,700
Jan 19, 202410.7310.7910.3310.3510.353,411,250
Jan 18, 202410.8410.9910.3810.6810.683,809,150
Jan 17, 202411.2911.2910.8410.8410.842,315,462
Jan 16, 202411.2311.3511.0211.1911.191,947,900
Jan 15, 202411.1211.4011.0211.2011.201,616,050
Jan 12, 202411.1311.4111.1311.1611.161,899,750
Jan 11, 202411.1011.3011.0111.1411.141,741,750
Jan 10, 202411.2911.3611.0611.1311.131,794,650
Jan 09, 202411.2311.5711.1811.3111.312,179,000
Jan 08, 202411.4311.5811.2611.3011.301,588,200
Jan 05, 202411.6211.6211.2511.3211.321,793,350
Jan 04, 202411.5511.6611.4711.6111.611,972,650
Jan 03, 202411.6411.7411.4111.4611.462,749,900
Jan 02, 202411.4911.8211.4911.6411.643,101,800
Dec 29, 202311.1911.4911.1511.4911.491,686,421
Dec 28, 202311.2611.3611.0611.1111.111,779,119
Dec 27, 202311.2111.3511.0411.2411.24972,400
Dec 26, 202311.2511.3111.0711.1611.161,235,850
Dec 25, 202311.4011.4311.1311.2211.222,087,600
Dec 22, 202311.6111.7311.3611.4311.432,128,850
Dec 21, 202311.5011.6211.3011.6111.611,825,200
Dec 20, 202311.6211.7011.5011.5311.531,440,300
Dec 19, 202311.8011.8611.4011.5611.562,149,050
Dec 18, 202311.6711.9311.5311.5811.582,960,350
Dec 15, 202311.6311.6611.4811.5611.561,304,800
Dec 14, 202311.6411.7911.5111.5911.591,739,000
Dec 13, 202311.7011.8911.4911.5111.511,815,950
Dec 12, 202311.6011.7211.4211.7011.701,803,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...