UK markets open in 6 hours 26 minutes
NIKKEI 225
38,561.53 +487.55 (+1.28%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,354.40 +14.10 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,217.68 +1,248.56 (+2.55%)
Wuxi Commercial Mansion Grand Orient Co., Ltd. (600327.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.0800 | 4.1700 | 4.0700 | 4.1400 | 4.1400 | 9,943,872 |
| 08 May 2024 | 4.0800 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 13,369,055 |
| 07 May 2024 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 11,308,400 |
| 06 May 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0800 | 4.0800 | 12,821,225 |
| 30 Apr 2024 | 3.9400 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 16,126,000 |
| 29 Apr 2024 | 3.9200 | 3.9400 | 3.8300 | 3.9300 | 3.9300 | 17,502,576 |
| 26 Apr 2024 | 3.8200 | 4.0100 | 3.7800 | 3.9300 | 3.9300 | 23,446,698 |
| 25 Apr 2024 | 3.7400 | 3.8200 | 3.7200 | 3.7900 | 3.7900 | 8,452,650 |
| 24 Apr 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 8,145,526 |
| 23 Apr 2024 | 3.7000 | 3.7100 | 3.6500 | 3.6800 | 3.6800 | 10,090,282 |
| 22 Apr 2024 | 3.7100 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 13,250,492 |
| 19 Apr 2024 | 3.7100 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 8,523,050 |
| 18 Apr 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 9,984,902 |
| 17 Apr 2024 | 3.5600 | 3.7800 | 3.5600 | 3.7600 | 3.7600 | 14,859,420 |
| 16 Apr 2024 | 3.7900 | 3.8000 | 3.5000 | 3.5100 | 3.5100 | 18,900,701 |
| 15 Apr 2024 | 4.0700 | 4.0800 | 3.7400 | 3.8100 | 3.8100 | 22,017,124 |
| 12 Apr 2024 | 4.1300 | 4.1700 | 4.0600 | 4.0700 | 4.0700 | 9,619,400 |
| 11 Apr 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1400 | 4.1400 | 8,343,700 |
| 10 Apr 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 8,582,100 |
| 09 Apr 2024 | 4.1200 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 8,005,848 |
| 08 Apr 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1300 | 4.1300 | 11,617,363 |
| 03 Apr 2024 | 4.2200 | 4.2700 | 4.1800 | 4.2600 | 4.2600 | 10,636,521 |
| 02 Apr 2024 | 4.2200 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 9,437,881 |
| 01 Apr 2024 | 4.1400 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 9,597,516 |
| 29 Mar 2024 | 4.1000 | 4.2000 | 4.0900 | 4.1300 | 4.1300 | 5,511,420 |
| 28 Mar 2024 | 4.0000 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 9,648,727 |
| 27 Mar 2024 | 4.1200 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 10,754,150 |
| 26 Mar 2024 | 4.1600 | 4.2000 | 4.0200 | 4.1100 | 4.1100 | 14,595,801 |
| 25 Mar 2024 | 4.1700 | 4.3100 | 4.1600 | 4.1800 | 4.1800 | 19,146,940 |
| 22 Mar 2024 | 4.2100 | 4.2300 | 4.1100 | 4.2200 | 4.2200 | 15,447,364 |
| 21 Mar 2024 | 4.2100 | 4.2300 | 4.1600 | 4.2100 | 4.2100 | 10,508,364 |
| 20 Mar 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1900 | 4.1900 | 9,798,340 |
| 19 Mar 2024 | 4.1800 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 11,808,400 |
| 18 Mar 2024 | 4.1200 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 12,177,684 |
| 15 Mar 2024 | 4.0300 | 4.1100 | 4.0200 | 4.1100 | 4.1100 | 11,244,724 |
| 14 Mar 2024 | 4.0800 | 4.1300 | 4.0100 | 4.0500 | 4.0500 | 11,261,512 |
| 13 Mar 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0700 | 4.0700 | 15,921,436 |
| 12 Mar 2024 | 4.0400 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 16,234,432 |
| 11 Mar 2024 | 3.9500 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 12,769,328 |
| 08 Mar 2024 | 3.9500 | 3.9700 | 3.8400 | 3.9400 | 3.9400 | 17,778,580 |
| 07 Mar 2024 | 3.9900 | 4.0300 | 3.9200 | 3.9300 | 3.9300 | 17,284,720 |
| 06 Mar 2024 | 3.9900 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 13,614,956 |
| 05 Mar 2024 | 4.0700 | 4.0900 | 3.9700 | 3.9900 | 3.9900 | 13,284,047 |
| 04 Mar 2024 | 4.0900 | 4.1200 | 3.9900 | 4.1000 | 4.1000 | 12,180,324 |
| 01 Mar 2024 | 4.1100 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 12,136,427 |
| 29 Feb 2024 | 3.9200 | 4.1300 | 3.9100 | 4.0900 | 4.0900 | 15,131,821 |
| 28 Feb 2024 | 4.3300 | 4.3900 | 3.9600 | 3.9700 | 3.9700 | 28,795,400 |
| 27 Feb 2024 | 4.2400 | 4.3000 | 4.1900 | 4.2900 | 4.2900 | 13,761,687 |
| 26 Feb 2024 | 4.0700 | 4.3400 | 4.0500 | 4.1900 | 4.1900 | 26,675,976 |
| 23 Feb 2024 | 3.9400 | 4.0700 | 3.9300 | 4.0600 | 4.0600 | 14,406,472 |
| 22 Feb 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9500 | 3.9500 | 13,186,005 |
| 21 Feb 2024 | 3.8100 | 4.0200 | 3.7500 | 3.9200 | 3.9200 | 17,447,397 |
| 20 Feb 2024 | 3.8000 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 12,129,668 |
| 19 Feb 2024 | 3.7100 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 21,456,685 |
| 08 Feb 2024 | 3.4400 | 3.7000 | 3.3600 | 3.6800 | 3.6800 | 24,078,655 |
| 07 Feb 2024 | 3.5800 | 3.5900 | 3.3400 | 3.4100 | 3.4100 | 24,094,156 |
| 06 Feb 2024 | 3.5600 | 3.7400 | 3.3000 | 3.5800 | 3.5800 | 22,933,660 |
| 05 Feb 2024 | 3.9100 | 3.9100 | 3.5400 | 3.5400 | 3.5400 | 26,020,100 |
| 02 Feb 2024 | 4.1400 | 4.1800 | 3.8300 | 3.9300 | 3.9300 | 16,517,136 |
| 01 Feb 2024 | 4.1000 | 4.1500 | 4.0200 | 4.1200 | 4.1200 | 12,556,280 |
| 31 Jan 2024 | 4.3800 | 4.4200 | 4.1200 | 4.1300 | 4.1300 | 14,405,500 |
| 30 Jan 2024 | 4.4600 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | 9,896,257 |
| 29 Jan 2024 | 4.6600 | 4.6800 | 4.4800 | 4.4900 | 4.4900 | 12,586,555 |
| 26 Jan 2024 | 4.6100 | 4.7100 | 4.5800 | 4.6400 | 4.6400 | 13,819,236 |
| 25 Jan 2024 | 4.4500 | 4.6400 | 4.4300 | 4.6300 | 4.6300 | 16,421,057 |
| 24 Jan 2024 | 4.3600 | 4.4700 | 4.2900 | 4.4500 | 4.4500 | 17,047,976 |
| 23 Jan 2024 | 4.3900 | 4.4300 | 4.2800 | 4.3300 | 4.3300 | 16,144,815 |
| 22 Jan 2024 | 4.7000 | 4.7100 | 4.3300 | 4.4000 | 4.4000 | 20,106,826 |
| 19 Jan 2024 | 4.7800 | 4.8400 | 4.6900 | 4.6900 | 4.6900 | 13,653,908 |
| 18 Jan 2024 | 4.7500 | 4.9500 | 4.6300 | 4.7600 | 4.7600 | 24,901,960 |
| 17 Jan 2024 | 5.0900 | 5.0900 | 4.8100 | 4.8100 | 4.8100 | 29,577,900 |
| 16 Jan 2024 | 4.9600 | 5.2600 | 4.9500 | 5.0900 | 5.0900 | 41,221,280 |
| 15 Jan 2024 | 4.8800 | 4.9800 | 4.8600 | 4.9400 | 4.9400 | 9,924,400 |
| 12 Jan 2024 | 5.0200 | 5.0400 | 4.9100 | 4.9100 | 4.9100 | 16,353,471 |
| 11 Jan 2024 | 5.0200 | 5.1000 | 4.9700 | 5.0600 | 5.0600 | 16,368,092 |
| 10 Jan 2024 | 4.9700 | 5.0200 | 4.8800 | 5.0000 | 5.0000 | 17,737,600 |
| 09 Jan 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9900 | 4.9900 | 12,871,586 |
| 08 Jan 2024 | 5.0000 | 5.0100 | 4.8800 | 4.8900 | 4.8900 | 14,384,349 |
| 05 Jan 2024 | 5.0700 | 5.0900 | 4.9800 | 5.0100 | 5.0100 | 16,132,080 |
| 04 Jan 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0600 | 5.0600 | 14,007,748 |
| 03 Jan 2024 | 5.0600 | 5.1400 | 5.0000 | 5.0600 | 5.0600 | 25,664,476 |
| 02 Jan 2024 | 5.0000 | 5.2200 | 4.9100 | 5.1400 | 5.1400 | 36,950,676 |
| 29 Dec 2023 | 4.7900 | 5.0500 | 4.7800 | 5.0200 | 5.0200 | 32,663,108 |
| 28 Dec 2023 | 4.8000 | 4.8400 | 4.7000 | 4.8200 | 4.8200 | 22,029,220 |
| 27 Dec 2023 | 4.7200 | 4.8200 | 4.6800 | 4.8000 | 4.8000 | 16,930,061 |
| 26 Dec 2023 | 4.7200 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 13,453,473 |
| 25 Dec 2023 | 4.7600 | 4.7700 | 4.6900 | 4.7200 | 4.7200 | 13,650,300 |
| 22 Dec 2023 | 4.8700 | 4.8700 | 4.7400 | 4.7600 | 4.7600 | 20,633,544 |
| 21 Dec 2023 | 4.8200 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 29,034,953 |
| 20 Dec 2023 | 5.0100 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | 30,076,749 |
| 19 Dec 2023 | 5.1800 | 5.1800 | 4.9900 | 5.0200 | 5.0200 | 32,802,148 |
| 18 Dec 2023 | 5.2100 | 5.2700 | 5.1400 | 5.1600 | 5.1600 | 29,090,432 |
| 15 Dec 2023 | 5.4100 | 5.4700 | 5.1900 | 5.2200 | 5.2200 | 50,702,897 |
| 14 Dec 2023 | 5.6400 | 5.6800 | 5.4400 | 5.4900 | 5.4900 | 50,032,743 |
| 13 Dec 2023 | 5.6000 | 5.9500 | 5.5500 | 5.7100 | 5.7100 | 66,574,145 |
| 12 Dec 2023 | 5.5500 | 5.6700 | 5.4600 | 5.6300 | 5.6300 | 48,378,133 |
| 11 Dec 2023 | 5.6300 | 5.6300 | 5.4000 | 5.5800 | 5.5800 | 56,295,140 |
| 08 Dec 2023 | 5.6600 | 5.8200 | 5.5500 | 5.6300 | 5.6300 | 70,717,923 |
| 07 Dec 2023 | 6.0000 | 6.1400 | 5.7400 | 5.8000 | 5.8000 | 109,577,728 |
| 06 Dec 2023 | 6.0000 | 6.6100 | 5.8700 | 6.3800 | 6.3800 | 168,581,872 |
| *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.