Canada markets close in 3 hours 50 minutes

Will Semiconductor Co., Ltd. (603501.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
99.37+0.29 (+0.29%)
At close: 03:00PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202498.92100.6798.7599.3799.3710,378,887
Jun 27, 202499.68101.7798.9099.0899.088,596,930
Jun 26, 2024100.42100.6398.00100.15100.158,871,230
Jun 25, 2024102.72102.8898.9099.9099.908,890,038
Jun 24, 2024103.89104.78102.60103.16103.168,606,861
Jun 21, 2024102.30103.90100.93103.90103.9011,908,022
Jun 20, 2024103.40104.66102.25103.20103.209,905,209
Jun 19, 2024104.78104.95102.70103.47103.4710,918,143
Jun 18, 2024104.31105.90103.66104.80104.8012,837,083
Jun 17, 2024103.16104.66102.50103.98103.9812,901,652
Jun 14, 2024102.12104.47101.53102.49102.4919,412,402
Jun 13, 2024100.69104.20100.69102.30102.3015,565,507
Jun 12, 2024100.22102.6799.85100.60100.6013,583,501
Jun 11, 202499.55101.1799.3099.9999.9910,186,270
Jun 07, 2024100.30101.8899.29100.14100.147,120,944
Jun 06, 2024101.69101.9999.90100.18100.188,313,078
Jun 05, 202497.41100.9997.19100.42100.4211,348,133
Jun 04, 202496.0397.5595.6197.3097.307,804,123
Jun 03, 202494.0896.7593.9396.5596.5511,452,298
May 31, 202495.0095.2693.8094.0394.037,780,644
May 30, 202492.9595.4292.0095.0795.0712,559,175
May 29, 202493.3194.2192.6193.3493.346,807,110
May 28, 202494.0295.0592.7693.4093.409,224,589
May 27, 202493.7094.4491.7594.0094.008,800,913
May 24, 202495.9995.9993.5093.5993.596,846,394
May 23, 202497.9998.2095.6096.0096.009,830,796
May 22, 202498.8098.9296.8998.0098.005,951,448
May 21, 202497.7699.2397.5198.8498.846,258,209
May 20, 202498.8399.4097.6698.0798.077,241,100
May 17, 2024100.15100.5098.3499.4299.428,034,872
May 16, 2024102.23102.9999.90100.19100.1910,128,394
May 15, 2024103.80105.50102.20102.23102.235,463,287
May 14, 2024103.58105.26103.50104.61104.615,389,338
May 13, 2024103.10105.25102.01103.77103.776,087,617
May 10, 2024104.33106.11103.12103.60103.608,035,875
May 09, 2024102.92103.96101.52103.39103.395,970,407
May 08, 2024104.35104.60102.70102.92102.925,725,374
May 07, 2024102.99105.50102.28103.94103.948,220,256
May 06, 2024103.00105.70101.72103.03103.0314,160,001
Apr 30, 2024102.32103.60101.07101.60101.6010,123,446
Apr 29, 2024101.80102.86100.20102.63102.6315,761,902
Apr 26, 202493.0396.7193.0396.7196.718,876,585
Apr 25, 202492.8094.5091.5693.8893.886,517,983
Apr 24, 202493.3393.9791.4292.8092.806,179,939
Apr 23, 202494.5095.3392.1493.2893.285,105,025
Apr 22, 202492.0094.8890.8394.5294.528,764,788
Apr 19, 202496.0096.9088.2293.3193.3115,705,955
Apr 18, 202499.4299.9997.7897.8397.837,017,981
Apr 17, 202495.0099.5094.7099.1099.109,944,921
Apr 16, 202496.0096.9094.1394.2294.225,288,338
Apr 15, 202494.5097.1094.2096.2996.296,650,182
Apr 12, 202496.1397.4994.8995.0395.035,727,288
Apr 11, 202495.6298.1094.6096.4596.457,618,230
Apr 10, 202495.1095.9793.3095.6595.657,805,381
Apr 09, 202495.0095.4593.8895.2095.205,197,133
Apr 08, 202496.6397.5094.4494.5094.507,923,581
Apr 03, 202497.3599.3095.2996.9796.978,614,141
Apr 02, 2024100.55100.8096.8497.4097.408,893,347
Apr 01, 202499.90101.2697.90100.55100.557,763,306
Mar 29, 202498.5799.3196.5098.4198.413,441,684
Mar 28, 202496.90101.7896.7898.5098.5011,803,016
Mar 27, 202496.8299.5096.5097.4197.419,918,066
Mar 26, 202498.3698.8796.3896.8296.827,913,675
Mar 25, 202499.99100.4097.2497.3597.359,030,252
Mar 22, 202499.50100.8098.3798.7598.759,129,225
Mar 21, 2024100.60102.1599.3799.6799.677,589,365
Mar 20, 202499.90101.5698.30100.08100.0810,096,074
Mar 19, 202499.46103.3599.20100.81100.8117,355,072
Mar 18, 202494.56100.6094.56100.05100.0519,556,511
Mar 15, 202493.4294.2092.7293.8093.809,683,557
Mar 14, 202495.3295.8892.9093.7093.7010,521,692
Mar 13, 202496.5397.7695.7096.0496.0414,277,527
Mar 12, 202495.2998.4194.5196.2096.2010,476,547
Mar 11, 202493.4695.6092.8195.2895.288,375,320
Mar 08, 202492.5094.2091.5893.9293.926,242,761
Mar 07, 202494.2095.4592.1092.4192.418,123,091
Mar 06, 202495.0696.1092.3894.2694.2611,402,129
Mar 05, 202494.5098.4594.0396.0096.0017,412,394
Mar 04, 202494.8096.4692.6094.1694.1613,136,682
Mar 01, 202496.0096.3493.0894.0494.0417,689,130
Feb 29, 202487.0096.0086.8896.0096.0018,196,504
Feb 28, 202490.2092.4587.6087.7087.7010,412,196
Feb 27, 202487.5090.4086.5690.3590.3510,344,460
Feb 26, 202487.6189.4587.1488.1088.106,684,591
Feb 23, 202487.3188.1086.0087.2787.276,418,636
Feb 22, 202484.7987.5684.7087.0787.077,595,588
Feb 21, 202483.7086.5982.8985.2685.2610,082,317
Feb 20, 202484.9985.1881.8184.5884.589,408,107
Feb 19, 202488.9088.9084.2185.6585.659,872,480
Feb 08, 202482.5187.2782.5087.1987.1911,540,523
Feb 07, 202484.8286.6083.4585.8785.8710,668,815
Feb 06, 202479.2284.2578.0084.0884.0811,640,552
Feb 05, 202479.8080.4975.9479.2279.2212,821,185
Feb 02, 202484.3084.8077.1979.9079.9013,224,186
Feb 01, 202485.8085.8282.8884.3084.3012,490,498
Jan 31, 202487.7888.4085.2686.2586.258,841,736
Jan 30, 202488.0290.3987.3187.9087.909,082,190
Jan 29, 202490.0091.5089.0089.1489.148,300,478
Jan 26, 202491.5092.6089.5190.0590.0511,782,817
Jan 25, 202489.5392.8888.6592.6092.6012,498,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...