Ningxia Western Venture Industrial Co.,Ltd. (000557.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.8000 | 4.7000 | 4.6200 | 4.6900 | 4.6900 | 6,674,100 |
| 16 May 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6700 | 4.6700 | 7,630,133 |
| 15 May 2024 | 4.7600 | 4.7600 | 4.6700 | 4.6900 | 4.6900 | 6,774,550 |
| 14 May 2024 | 4.7200 | 4.7800 | 4.6900 | 4.7500 | 4.7500 | 10,035,576 |
| 13 May 2024 | 4.7100 | 4.7400 | 4.6300 | 4.6900 | 4.6900 | 7,778,052 |
| 10 May 2024 | 4.8000 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 8,511,307 |
| 09 May 2024 | 4.6400 | 4.8000 | 4.6400 | 4.7900 | 4.7900 | 11,995,910 |
| 08 May 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6600 | 4.6600 | 9,370,900 |
| 07 May 2024 | 4.6700 | 4.7200 | 4.6300 | 4.7100 | 4.7100 | 11,599,324 |
| 06 May 2024 | 4.6200 | 4.7000 | 4.5600 | 4.6700 | 4.6700 | 19,375,082 |
| 30 Apr 2024 | 4.5000 | 4.7000 | 4.4400 | 4.5600 | 4.5600 | 19,541,989 |
| 29 Apr 2024 | 4.3600 | 4.5500 | 4.3300 | 4.5100 | 4.5100 | 18,926,683 |
| 26 Apr 2024 | 4.4400 | 4.5200 | 4.3300 | 4.4000 | 4.4000 | 21,531,814 |
| 25 Apr 2024 | 4.4000 | 4.5400 | 4.2600 | 4.5200 | 4.5200 | 34,575,112 |
| 24 Apr 2024 | 4.8700 | 4.8700 | 4.5000 | 4.5700 | 4.5700 | 46,918,691 |
| 23 Apr 2024 | 4.4500 | 4.4900 | 4.3700 | 4.4300 | 4.4300 | 7,145,256 |
| 22 Apr 2024 | 4.4700 | 4.5600 | 4.4000 | 4.4100 | 4.4100 | 8,209,955 |
| 19 Apr 2024 | 4.4000 | 4.5900 | 4.3800 | 4.5300 | 4.5300 | 10,302,417 |
| 18 Apr 2024 | 4.5600 | 4.5800 | 4.4000 | 4.4100 | 4.4100 | 10,316,233 |
| 17 Apr 2024 | 4.2300 | 4.5900 | 4.2300 | 4.5800 | 4.5800 | 13,652,306 |
| 16 Apr 2024 | 4.4900 | 4.5100 | 4.1700 | 4.1800 | 4.1800 | 14,227,224 |
| 15 Apr 2024 | 4.6100 | 4.6600 | 4.4500 | 4.5400 | 4.5400 | 10,983,106 |
| 12 Apr 2024 | 4.6300 | 4.7300 | 4.6100 | 4.6200 | 4.6200 | 7,491,640 |
| 11 Apr 2024 | 4.6000 | 4.7300 | 4.4600 | 4.6800 | 4.6800 | 11,195,400 |
| 10 Apr 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5500 | 4.5500 | 6,697,556 |
| 09 Apr 2024 | 4.6400 | 4.6400 | 4.5500 | 4.6300 | 4.6300 | 5,847,375 |
| 08 Apr 2024 | 4.6700 | 4.7000 | 4.6000 | 4.6200 | 4.6200 | 6,728,000 |
| 03 Apr 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6900 | 4.6900 | 7,793,000 |
| 02 Apr 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7100 | 4.7100 | 7,034,147 |
| 01 Apr 2024 | 4.6300 | 4.6800 | 4.6200 | 4.6700 | 4.6700 | 8,435,892 |
| 29 Mar 2024 | 4.6300 | 4.7000 | 4.6300 | 4.6400 | 4.6400 | 3,198,600 |
| 28 Mar 2024 | 4.5900 | 4.7000 | 4.5600 | 4.6300 | 4.6300 | 8,377,189 |
| 27 Mar 2024 | 4.6900 | 4.7300 | 4.5500 | 4.5700 | 4.5700 | 6,590,000 |
| 26 Mar 2024 | 4.6200 | 4.7100 | 4.6100 | 4.6900 | 4.6900 | 6,772,154 |
| 25 Mar 2024 | 4.7400 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 7,362,010 |
| 22 Mar 2024 | 4.8200 | 4.8200 | 4.6600 | 4.7400 | 4.7400 | 10,583,754 |
| 21 Mar 2024 | 4.7600 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 8,041,272 |
| 20 Mar 2024 | 4.7600 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 6,577,076 |
| 19 Mar 2024 | 4.8200 | 4.8300 | 4.7200 | 4.7500 | 4.7500 | 7,880,118 |
| 18 Mar 2024 | 4.7900 | 4.8500 | 4.7100 | 4.8200 | 4.8200 | 10,854,109 |
| 15 Mar 2024 | 4.6100 | 4.8000 | 4.5800 | 4.8000 | 4.8000 | 12,901,489 |
| 14 Mar 2024 | 4.7100 | 4.7100 | 4.5600 | 4.6100 | 4.6100 | 9,265,806 |
| 13 Mar 2024 | 4.5600 | 4.6600 | 4.5100 | 4.6500 | 4.6500 | 12,541,631 |
| 12 Mar 2024 | 4.5500 | 4.5700 | 4.4900 | 4.5400 | 4.5400 | 5,844,960 |
| 11 Mar 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5500 | 4.5500 | 9,067,375 |
| 08 Mar 2024 | 4.3900 | 4.4900 | 4.3900 | 4.4800 | 4.4800 | 5,231,424 |
| 07 Mar 2024 | 4.4400 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 6,188,100 |
| 06 Mar 2024 | 4.4300 | 4.4900 | 4.3700 | 4.4200 | 4.4200 | 6,855,311 |
| 05 Mar 2024 | 4.4900 | 4.5100 | 4.4300 | 4.4600 | 4.4600 | 6,428,089 |
| 04 Mar 2024 | 4.5500 | 4.5500 | 4.4100 | 4.5000 | 4.5000 | 7,437,660 |
| 01 Mar 2024 | 4.5600 | 4.6200 | 4.5000 | 4.5500 | 4.5500 | 7,413,954 |
| 29 Feb 2024 | 4.4000 | 4.5400 | 4.3800 | 4.5400 | 4.5400 | 8,843,426 |
| 28 Feb 2024 | 4.6500 | 4.7400 | 4.4100 | 4.4200 | 4.4200 | 15,057,178 |
| 27 Feb 2024 | 4.5400 | 4.6700 | 4.4800 | 4.6600 | 4.6600 | 10,469,435 |
| 26 Feb 2024 | 4.5500 | 4.6100 | 4.4800 | 4.5400 | 4.5400 | 9,058,655 |
| 23 Feb 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5400 | 4.5400 | 8,825,943 |
| 22 Feb 2024 | 4.4200 | 4.5000 | 4.4000 | 4.4700 | 4.4700 | 7,896,168 |
| 21 Feb 2024 | 4.3100 | 4.5500 | 4.2500 | 4.4300 | 4.4300 | 11,874,840 |
| 20 Feb 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3400 | 4.3400 | 8,809,311 |
| 19 Feb 2024 | 4.5000 | 4.5900 | 4.3500 | 4.3900 | 4.3900 | 20,804,400 |
| 08 Feb 2024 | 4.0600 | 4.4700 | 4.0600 | 4.4700 | 4.4700 | 17,801,231 |
| 07 Feb 2024 | 3.7800 | 4.0600 | 3.7800 | 4.0600 | 4.0600 | 18,958,592 |
| 06 Feb 2024 | 3.6700 | 3.9700 | 3.4600 | 3.8400 | 3.8400 | 22,364,257 |
| 05 Feb 2024 | 4.2000 | 4.2400 | 3.7700 | 3.7700 | 3.7700 | 19,202,644 |
| 02 Feb 2024 | 4.4500 | 4.4500 | 4.0600 | 4.1900 | 4.1900 | 12,384,400 |
| 01 Feb 2024 | 4.3800 | 4.4500 | 4.2300 | 4.3100 | 4.3100 | 11,465,198 |
| 31 Jan 2024 | 4.5700 | 4.6500 | 4.3700 | 4.3800 | 4.3800 | 10,213,053 |
| 30 Jan 2024 | 4.6700 | 4.7600 | 4.5500 | 4.5700 | 4.5700 | 6,849,620 |
| 29 Jan 2024 | 4.7900 | 4.8400 | 4.6900 | 4.7200 | 4.7200 | 7,067,800 |
| 26 Jan 2024 | 4.7200 | 4.8300 | 4.7000 | 4.8000 | 4.8000 | 9,661,623 |
| 25 Jan 2024 | 4.5000 | 4.7200 | 4.4700 | 4.7200 | 4.7200 | 10,349,922 |
| 24 Jan 2024 | 4.3400 | 4.5100 | 4.2700 | 4.5000 | 4.5000 | 9,600,160 |
| 23 Jan 2024 | 4.2500 | 4.3700 | 4.1700 | 4.3400 | 4.3400 | 10,542,679 |
| 22 Jan 2024 | 4.5100 | 4.5400 | 4.2000 | 4.2300 | 4.2300 | 10,596,459 |
| 19 Jan 2024 | 4.5600 | 4.6100 | 4.5000 | 4.5300 | 4.5300 | 5,774,724 |
| 18 Jan 2024 | 4.6100 | 4.6500 | 4.4400 | 4.5600 | 4.5600 | 10,189,260 |
| 17 Jan 2024 | 4.7200 | 4.7500 | 4.6300 | 4.6300 | 4.6300 | 7,196,796 |
| 16 Jan 2024 | 4.8400 | 4.8900 | 4.6600 | 4.7200 | 4.7200 | 9,217,265 |
| 15 Jan 2024 | 4.7600 | 4.9800 | 4.7400 | 4.8300 | 4.8300 | 11,729,308 |
| 12 Jan 2024 | 4.7300 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 3,752,300 |
| 11 Jan 2024 | 4.7300 | 4.7800 | 4.6900 | 4.7300 | 4.7300 | 4,447,600 |
| 10 Jan 2024 | 4.7400 | 4.7800 | 4.6700 | 4.7200 | 4.7200 | 4,789,740 |
| 09 Jan 2024 | 4.6800 | 4.7700 | 4.6400 | 4.7400 | 4.7400 | 5,171,166 |
| 08 Jan 2024 | 4.7400 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 4,615,600 |
| 05 Jan 2024 | 4.8500 | 4.8600 | 4.7300 | 4.7500 | 4.7500 | 8,289,669 |
| 04 Jan 2024 | 4.8900 | 4.9000 | 4.8100 | 4.8400 | 4.8400 | 5,997,600 |
| 03 Jan 2024 | 4.9100 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 6,996,428 |
| 02 Jan 2024 | 4.8300 | 4.9800 | 4.7800 | 4.9100 | 4.9100 | 12,008,742 |
| 29 Dec 2023 | 4.8300 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 7,760,996 |
| 28 Dec 2023 | 4.8000 | 4.8400 | 4.7300 | 4.8100 | 4.8100 | 7,304,060 |
| 27 Dec 2023 | 4.7900 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 6,293,224 |
| 26 Dec 2023 | 4.8300 | 4.8400 | 4.7600 | 4.7900 | 4.7900 | 4,599,500 |
| 25 Dec 2023 | 4.8800 | 4.8800 | 4.7600 | 4.8200 | 4.8200 | 7,255,795 |
| 22 Dec 2023 | 4.9500 | 4.9900 | 4.8600 | 4.9000 | 4.9000 | 9,202,184 |
| 21 Dec 2023 | 4.8400 | 5.0100 | 4.7700 | 4.9400 | 4.9400 | 10,792,165 |
| 20 Dec 2023 | 4.9600 | 4.9900 | 4.8500 | 4.8600 | 4.8600 | 8,956,944 |
| 19 Dec 2023 | 5.0000 | 5.0100 | 4.9000 | 4.9500 | 4.9500 | 12,290,293 |
| 18 Dec 2023 | 5.1300 | 5.1900 | 4.9800 | 5.0200 | 5.0200 | 18,894,079 |
| 15 Dec 2023 | 5.0000 | 5.3700 | 4.9700 | 5.1200 | 5.1200 | 30,494,959 |
| 14 Dec 2023 | 4.9600 | 5.0000 | 4.9000 | 4.9900 | 4.9900 | 8,595,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.