Canada markets open in 8 hours 20 minutes

Wuxi NCE Power Co.,Ltd. (605111.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
31.71-0.42 (-1.31%)
As of 11:30AM CST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202431.1831.9930.8331.7131.7110,938,016
Jun 20, 202432.0333.1731.7432.1332.1326,407,308
Jun 19, 202432.3932.7231.5032.1732.1724,147,060
Jun 18, 202432.2832.7031.6632.0732.0724,065,900
Jun 17, 202430.2033.4230.1032.4032.4036,012,475
Jun 14, 202429.7030.5429.1130.3830.3823,222,041
Jun 14, 20240.21864 Dividend
Jun 14, 20241.4:1 Stock Split
Jun 13, 202429.9331.3429.9129.9929.7739,953,352
Jun 12, 202428.8230.2128.5629.9329.7131,523,395
Jun 11, 202427.5429.1427.5229.0028.7928,802,208
Jun 07, 202427.5728.2127.0427.6227.4219,505,897
Jun 06, 202428.5728.9327.2127.2927.0925,418,934
Jun 05, 202426.8627.8526.8427.3127.1214,594,792
Jun 04, 202426.6527.1826.2127.0926.9012,645,676
Jun 03, 202427.0027.2526.2326.7926.5915,058,099
May 31, 202427.1427.7927.1427.4527.2514,102,804
May 30, 202426.3327.5026.1627.3027.1016,950,378
May 29, 202426.2526.9626.1526.5426.3511,879,478
May 28, 202426.0727.3225.9926.2926.0916,608,839
May 27, 202425.5726.1624.7926.1425.9512,834,577
May 24, 202426.5026.7625.2525.4325.2415,540,862
May 23, 202427.6127.8026.4726.5026.3112,415,536
May 22, 202426.9427.5626.8927.5627.369,753,023
May 21, 202427.2927.3626.8426.9226.737,017,974
May 20, 202427.2927.5727.1127.4127.218,771,560
May 17, 202426.9127.2926.7027.2927.097,818,931
May 16, 202427.3627.4526.9127.0126.818,950,394
May 15, 202427.2527.8927.0127.2127.018,140,518
May 14, 202427.7828.1627.2927.4127.219,949,328
May 13, 202427.9228.1327.4427.7427.5411,469,407
May 10, 202428.9329.2428.1628.2728.0718,087,574
May 09, 202426.8529.2926.8429.0928.8727,615,140
May 08, 202427.7027.8426.7726.8526.659,785,587
May 07, 202427.3827.8627.2627.6927.499,935,555
May 06, 202427.7327.7927.2327.4627.2611,245,050
Apr 30, 202428.0028.2127.0827.1226.9213,104,618
Apr 29, 202426.3627.2426.2627.1926.9911,794,612
Apr 26, 202425.9426.5825.9426.2626.0711,152,514
Apr 25, 202425.2527.0525.0126.1926.0013,837,693
Apr 24, 202424.5125.2624.4925.1724.997,077,330
Apr 23, 202424.4924.8624.1124.4424.266,026,034
Apr 22, 202424.5624.8123.9424.4724.296,977,334
Apr 19, 202425.4225.7924.8124.8424.658,601,164
Apr 18, 202425.7926.2625.0125.8125.638,789,793
Apr 17, 202425.7326.1625.4626.0925.9010,006,138
Apr 16, 202425.5726.3424.6425.3425.1612,258,583
Apr 15, 202425.4927.3425.3826.0125.8214,024,557
Apr 12, 202425.2925.9425.1125.3725.196,700,149
Apr 11, 202425.3726.0125.1425.1925.007,637,345
Apr 10, 202426.7926.8925.4625.6425.4510,080,197
Apr 09, 202426.7927.3626.6226.9526.756,660,246
Apr 08, 202428.0628.1126.8626.8626.6610,733,034
Apr 03, 202427.7628.1327.2327.8327.6311,049,374
Apr 02, 202427.8427.9627.0927.5727.379,682,695
Apr 01, 202426.9427.7726.8627.7727.5712,443,496
Mar 29, 202427.0827.4626.5427.0626.867,570,998
Mar 28, 202426.7127.8626.0827.4427.2421,330,776
Mar 27, 202426.3628.0526.2127.2627.0730,487,066
Mar 26, 202425.4726.9725.4426.5626.3719,744,404
Mar 25, 202426.7527.0025.5025.5425.3515,264,963
Mar 22, 202427.8328.0426.8926.9126.7114,516,930
Mar 21, 202428.4028.5527.5727.6827.4816,587,797
Mar 20, 202427.7128.6427.1428.4328.2222,819,581
Mar 19, 202428.4628.5427.7027.7127.5124,478,018
Mar 18, 202427.1129.0627.1129.0428.8234,436,360
Mar 15, 202427.7628.1126.3627.0926.8926,827,896
Mar 14, 202428.0928.9327.0627.8527.6540,454,398
Mar 13, 202427.1628.6627.1528.6628.4630,382,878
Mar 12, 202424.9926.6424.6426.0625.8720,211,662
Mar 11, 202423.8624.8223.7124.8024.6210,112,585
Mar 08, 202423.6124.1623.4624.0423.879,074,049
Mar 07, 202424.0824.7623.5923.6023.439,586,081
Mar 06, 202424.2424.5323.5824.0823.9010,774,372
Mar 05, 202424.5425.0924.1524.3224.1410,479,522
Mar 04, 202424.7825.1624.3924.7424.5612,011,742
Mar 01, 202424.2025.0124.1224.9424.7615,001,806
Feb 29, 202423.0324.2922.9024.2524.0714,349,038
Feb 28, 202424.9325.5023.0723.0922.9221,566,116
Feb 27, 202423.2124.9922.9824.8824.7020,255,639
Feb 26, 202422.8523.5122.7123.2923.1213,891,264
Feb 23, 202422.8622.9422.5322.8422.6712,617,508
Feb 22, 202422.3622.8122.0722.7422.5713,416,466
Feb 21, 202422.0123.1521.8622.2922.1316,818,195
Feb 20, 202421.7922.6021.2522.5122.3514,012,167
Feb 19, 202422.0422.4821.5322.0121.8514,050,128
Feb 08, 202421.3622.6121.3621.8621.7014,743,687
Feb 07, 202420.5421.6920.3621.2921.1315,835,246
Feb 06, 202418.9120.9418.3620.5620.4116,314,933
Feb 05, 202420.5720.6218.7919.1619.0217,295,063
Feb 02, 202421.9922.3519.9320.8720.7217,381,812
Feb 01, 202421.4022.7921.2022.0921.9314,271,695
Jan 31, 202421.7923.1121.1621.5021.3415,589,362
Jan 30, 202424.2924.2922.7322.7322.5621,296,244
Jan 29, 202427.8428.2925.2525.2525.0727,282,971
Jan 26, 202429.1429.4027.7128.0627.8523,053,653
Jan 25, 202428.9329.9128.6229.5629.3525,932,246
Jan 24, 202428.5729.5927.6829.4129.1929,766,569
Jan 23, 202426.6629.4326.3928.7628.5534,274,963
Jan 22, 202428.0128.3926.2926.7526.5616,518,094
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...