Huachuang Yunxin Digital Technology Co., Ltd. (600155.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.21 | 7.55 | 6.98 | 7.50 | 7.50 | 122,002,248 |
| 25 Apr 2024 | 6.84 | 7.00 | 6.84 | 6.91 | 6.91 | 36,143,434 |
| 24 Apr 2024 | 6.83 | 6.92 | 6.78 | 6.89 | 6.89 | 35,844,637 |
| 23 Apr 2024 | 6.77 | 6.88 | 6.75 | 6.81 | 6.81 | 32,872,652 |
| 22 Apr 2024 | 6.72 | 6.88 | 6.70 | 6.77 | 6.77 | 25,758,019 |
| 19 Apr 2024 | 6.75 | 6.89 | 6.75 | 6.77 | 6.77 | 31,988,319 |
| 18 Apr 2024 | 6.66 | 6.90 | 6.63 | 6.83 | 6.83 | 51,945,856 |
| 17 Apr 2024 | 6.43 | 6.74 | 6.40 | 6.74 | 6.74 | 42,401,113 |
| 16 Apr 2024 | 6.66 | 6.80 | 6.38 | 6.40 | 6.40 | 44,504,356 |
| 15 Apr 2024 | 6.71 | 6.90 | 6.54 | 6.77 | 6.77 | 45,353,748 |
| 12 Apr 2024 | 6.81 | 6.85 | 6.63 | 6.65 | 6.65 | 24,428,529 |
| 11 Apr 2024 | 6.76 | 6.88 | 6.75 | 6.81 | 6.81 | 24,125,656 |
| 10 Apr 2024 | 6.93 | 6.94 | 6.74 | 6.79 | 6.79 | 25,976,964 |
| 09 Apr 2024 | 6.93 | 6.97 | 6.89 | 6.95 | 6.95 | 21,162,776 |
| 08 Apr 2024 | 7.06 | 7.07 | 6.89 | 6.91 | 6.91 | 37,878,452 |
| 03 Apr 2024 | 7.19 | 7.24 | 7.10 | 7.12 | 7.12 | 24,259,166 |
| 02 Apr 2024 | 7.31 | 7.33 | 7.17 | 7.21 | 7.21 | 32,378,697 |
| 01 Apr 2024 | 7.30 | 7.37 | 7.22 | 7.29 | 7.29 | 42,027,872 |
| 29 Mar 2024 | 7.08 | 7.13 | 6.99 | 7.14 | 7.14 | 24,227,108 |
| 28 Mar 2024 | 7.10 | 7.22 | 7.06 | 7.11 | 7.11 | 46,824,533 |
| 27 Mar 2024 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | 32,663,808 |
| 26 Mar 2024 | 7.42 | 7.53 | 7.27 | 7.34 | 7.34 | 37,148,413 |
| 25 Mar 2024 | 7.70 | 7.76 | 7.38 | 7.39 | 7.39 | 67,786,384 |
| 22 Mar 2024 | 8.09 | 8.12 | 7.85 | 7.87 | 7.87 | 55,153,949 |
| 21 Mar 2024 | 7.99 | 8.21 | 7.99 | 8.06 | 8.06 | 87,608,994 |
| 20 Mar 2024 | 7.82 | 8.13 | 7.79 | 7.91 | 7.91 | 73,670,809 |
| 19 Mar 2024 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | 30,127,552 |
| 18 Mar 2024 | 7.81 | 8.01 | 7.76 | 7.93 | 7.93 | 56,831,798 |
| 15 Mar 2024 | 7.65 | 7.75 | 7.61 | 7.75 | 7.75 | 28,820,428 |
| 14 Mar 2024 | 7.68 | 7.76 | 7.61 | 7.67 | 7.67 | 23,880,741 |
| 13 Mar 2024 | 7.80 | 7.82 | 7.70 | 7.72 | 7.72 | 30,280,622 |
| 12 Mar 2024 | 7.82 | 7.90 | 7.76 | 7.81 | 7.81 | 34,559,942 |
| 11 Mar 2024 | 7.65 | 7.78 | 7.63 | 7.78 | 7.78 | 27,895,925 |
| 08 Mar 2024 | 7.63 | 7.68 | 7.57 | 7.66 | 7.66 | 22,440,316 |
| 07 Mar 2024 | 7.79 | 7.82 | 7.62 | 7.64 | 7.64 | 37,270,354 |
| 06 Mar 2024 | 7.77 | 7.95 | 7.72 | 7.77 | 7.77 | 35,569,119 |
| 05 Mar 2024 | 7.98 | 8.03 | 7.80 | 7.84 | 7.84 | 39,072,452 |
| 04 Mar 2024 | 7.90 | 8.15 | 7.83 | 8.02 | 8.02 | 57,392,311 |
| 01 Mar 2024 | 7.90 | 8.01 | 7.84 | 7.97 | 7.97 | 46,756,199 |
| 29 Feb 2024 | 7.55 | 7.93 | 7.50 | 7.93 | 7.93 | 60,410,546 |
| 28 Feb 2024 | 7.99 | 8.33 | 7.71 | 7.73 | 7.73 | 104,124,764 |
| 27 Feb 2024 | 7.70 | 7.86 | 7.67 | 7.86 | 7.86 | 46,049,999 |
| 26 Feb 2024 | 7.75 | 7.79 | 7.66 | 7.72 | 7.72 | 39,751,503 |
| 23 Feb 2024 | 7.72 | 7.82 | 7.62 | 7.78 | 7.78 | 63,986,416 |
| 22 Feb 2024 | 7.41 | 7.91 | 7.41 | 7.79 | 7.79 | 72,202,576 |
| 21 Feb 2024 | 7.36 | 7.78 | 7.30 | 7.47 | 7.47 | 64,782,786 |
| 20 Feb 2024 | 7.22 | 7.61 | 7.19 | 7.51 | 7.51 | 57,944,354 |
| 19 Feb 2024 | 7.40 | 7.42 | 7.11 | 7.31 | 7.31 | 59,382,951 |
| 08 Feb 2024 | 7.36 | 8.01 | 7.36 | 7.50 | 7.50 | 81,473,648 |
| 07 Feb 2024 | 6.95 | 7.42 | 6.80 | 7.32 | 7.32 | 79,929,122 |
| 06 Feb 2024 | 6.22 | 6.90 | 6.02 | 6.85 | 6.85 | 65,183,570 |
| 05 Feb 2024 | 6.70 | 6.70 | 6.19 | 6.30 | 6.30 | 66,104,956 |
| 02 Feb 2024 | 7.19 | 7.30 | 6.57 | 6.76 | 6.76 | 66,630,689 |
| 01 Feb 2024 | 7.28 | 7.43 | 7.07 | 7.20 | 7.20 | 38,197,492 |
| 31 Jan 2024 | 7.43 | 7.60 | 7.29 | 7.33 | 7.33 | 38,563,086 |
| 30 Jan 2024 | 7.65 | 7.77 | 7.41 | 7.43 | 7.43 | 38,420,481 |
| 29 Jan 2024 | 8.05 | 8.05 | 7.69 | 7.71 | 7.71 | 42,530,221 |
| 26 Jan 2024 | 8.04 | 8.15 | 7.90 | 8.05 | 8.05 | 49,801,763 |
| 25 Jan 2024 | 7.78 | 8.25 | 7.72 | 8.13 | 8.13 | 79,824,394 |
| 24 Jan 2024 | 7.66 | 8.03 | 7.43 | 7.92 | 7.92 | 77,599,200 |
| 23 Jan 2024 | 7.34 | 7.68 | 7.33 | 7.61 | 7.61 | 51,370,871 |
| 22 Jan 2024 | 7.69 | 7.73 | 7.28 | 7.33 | 7.33 | 38,720,587 |
| 19 Jan 2024 | 7.86 | 7.88 | 7.65 | 7.69 | 7.69 | 35,659,507 |
| 18 Jan 2024 | 7.85 | 8.00 | 7.70 | 7.94 | 7.94 | 43,146,552 |
| 17 Jan 2024 | 8.12 | 8.13 | 7.92 | 7.94 | 7.94 | 25,841,857 |
| 16 Jan 2024 | 8.06 | 8.18 | 7.95 | 8.14 | 8.14 | 34,040,387 |
| 15 Jan 2024 | 7.90 | 8.13 | 7.87 | 8.07 | 8.07 | 28,888,377 |
| 12 Jan 2024 | 8.10 | 8.41 | 8.07 | 8.16 | 8.16 | 51,026,092 |
| 11 Jan 2024 | 7.90 | 8.15 | 7.87 | 8.11 | 8.11 | 28,719,670 |
| 10 Jan 2024 | 8.00 | 8.07 | 7.93 | 7.93 | 7.93 | 23,451,309 |
| 09 Jan 2024 | 8.07 | 8.16 | 7.97 | 8.05 | 8.05 | 25,696,320 |
| 08 Jan 2024 | 8.07 | 8.12 | 7.98 | 8.04 | 8.04 | 23,421,755 |
| 05 Jan 2024 | 8.24 | 8.30 | 8.09 | 8.11 | 8.11 | 27,569,538 |
| 04 Jan 2024 | 8.34 | 8.34 | 8.22 | 8.25 | 8.25 | 21,548,170 |
| 03 Jan 2024 | 8.35 | 8.46 | 8.30 | 8.36 | 8.36 | 30,726,439 |
| 02 Jan 2024 | 8.32 | 8.36 | 8.25 | 8.31 | 8.31 | 27,721,918 |
| 29 Dec 2023 | 8.38 | 8.41 | 8.31 | 8.34 | 8.34 | 37,399,486 |
| 28 Dec 2023 | 8.28 | 8.48 | 8.22 | 8.39 | 8.39 | 54,892,414 |
| 27 Dec 2023 | 8.07 | 8.45 | 8.06 | 8.32 | 8.32 | 55,861,831 |
| 26 Dec 2023 | 7.98 | 8.16 | 7.97 | 8.07 | 8.07 | 37,227,269 |
| 25 Dec 2023 | 8.15 | 8.21 | 7.95 | 7.98 | 7.98 | 40,999,848 |
| 22 Dec 2023 | 8.38 | 8.40 | 8.18 | 8.21 | 8.21 | 45,359,745 |
| 21 Dec 2023 | 8.41 | 8.57 | 8.28 | 8.38 | 8.38 | 68,959,674 |
| 20 Dec 2023 | 9.47 | 9.48 | 8.66 | 8.66 | 8.66 | 106,000,851 |
| 19 Dec 2023 | 9.54 | 9.84 | 9.46 | 9.62 | 9.62 | 97,758,202 |
| 18 Dec 2023 | 9.52 | 9.59 | 9.42 | 9.56 | 9.56 | 45,280,682 |
| 15 Dec 2023 | 9.47 | 9.59 | 9.35 | 9.47 | 9.47 | 52,683,887 |
| 14 Dec 2023 | 9.29 | 9.66 | 9.15 | 9.47 | 9.47 | 87,048,575 |
| 13 Dec 2023 | 9.26 | 9.26 | 9.15 | 9.20 | 9.20 | 30,164,312 |
| 12 Dec 2023 | 9.45 | 9.45 | 9.21 | 9.28 | 9.28 | 72,510,518 |
| 11 Dec 2023 | 9.50 | 9.68 | 9.30 | 9.55 | 9.55 | 78,657,308 |
| 08 Dec 2023 | 9.66 | 9.75 | 9.50 | 9.50 | 9.50 | 96,182,616 |
| 07 Dec 2023 | 9.29 | 9.76 | 9.25 | 9.66 | 9.66 | 118,133,776 |
| 06 Dec 2023 | 9.23 | 9.54 | 9.20 | 9.33 | 9.33 | 82,352,358 |
| 05 Dec 2023 | 9.04 | 9.51 | 8.93 | 9.28 | 9.28 | 108,607,152 |
| 04 Dec 2023 | 9.00 | 9.09 | 8.95 | 9.05 | 9.05 | 40,205,700 |
| 01 Dec 2023 | 8.85 | 9.08 | 8.84 | 9.03 | 9.03 | 56,588,099 |
| 30 Nov 2023 | 8.96 | 9.05 | 8.82 | 8.84 | 8.84 | 53,869,332 |
| 29 Nov 2023 | 9.13 | 9.13 | 8.85 | 8.96 | 8.96 | 49,355,274 |
| 28 Nov 2023 | 9.22 | 9.32 | 9.06 | 9.12 | 9.12 | 45,504,233 |
| *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.