UK markets closed

An Hui Wenergy Company Limited (000543.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.33-0.13 (-1.54%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.518.578.268.338.3354,016,309
29 Apr 20248.658.668.368.468.4651,679,729
26 Apr 20248.738.778.518.658.6525,128,755
25 Apr 20248.808.808.648.728.7214,344,424
24 Apr 20248.598.878.598.808.8025,146,464
23 Apr 20248.718.758.498.538.5328,144,100
22 Apr 20248.758.948.658.738.7331,222,014
19 Apr 20248.568.778.518.718.7134,445,390
18 Apr 20248.969.168.608.628.6250,391,997
17 Apr 20248.889.028.668.978.9735,601,686
16 Apr 20248.859.068.728.978.9731,872,968
15 Apr 20248.959.088.728.928.9226,731,749
12 Apr 20248.768.998.758.948.9425,531,376
11 Apr 20248.508.958.448.828.8230,716,292
10 Apr 20248.528.728.528.588.5824,061,154
09 Apr 20248.688.708.418.598.5925,928,293
08 Apr 20248.708.898.638.688.6831,766,086
03 Apr 20248.628.798.508.738.7326,451,376
02 Apr 20248.268.778.238.718.7144,769,367
01 Apr 20248.408.458.198.278.2735,780,621
29 Mar 20248.038.207.978.328.3213,421,653
28 Mar 20247.958.087.758.028.0229,989,785
27 Mar 20247.808.147.787.977.9755,186,935
26 Mar 20247.707.917.627.837.8335,453,677
25 Mar 20247.537.837.497.727.7234,660,128
22 Mar 20247.607.737.467.587.5830,835,504
21 Mar 20247.477.697.457.667.6625,965,018
20 Mar 20247.507.677.387.497.4933,169,205
19 Mar 20247.727.807.467.517.5134,488,140
18 Mar 20247.657.927.627.807.8034,143,068
15 Mar 20247.357.727.327.687.6847,324,042
14 Mar 20247.297.477.247.387.3832,568,073
13 Mar 20247.277.387.187.357.3533,967,203
12 Mar 20247.607.617.267.287.2842,513,609
11 Mar 20247.907.957.447.597.5938,630,363
08 Mar 20247.667.907.607.857.8526,047,222
07 Mar 20247.597.807.527.717.7132,593,846
06 Mar 20247.527.737.457.567.5629,411,672
05 Mar 20247.297.587.257.547.5447,862,121
04 Mar 20247.047.307.007.297.2945,511,341
01 Mar 20247.227.297.037.107.1038,537,893
29 Feb 20247.257.307.137.307.3034,107,760
28 Feb 20247.217.497.067.367.3651,088,030
27 Feb 20247.157.307.137.217.2123,972,126
26 Feb 20247.417.447.137.187.1835,391,525
23 Feb 20247.247.497.197.457.4531,054,155
22 Feb 20247.127.277.087.257.2527,251,908
21 Feb 20247.337.357.127.187.1841,042,570
20 Feb 20247.257.557.207.357.3530,980,302
19 Feb 20247.027.327.007.307.3040,179,947
08 Feb 20247.147.316.967.037.0342,575,715
07 Feb 20246.937.176.817.147.1438,672,554
06 Feb 20246.697.106.616.956.9537,910,354
05 Feb 20246.886.986.566.746.7429,197,910
02 Feb 20247.027.176.806.936.9324,183,706
01 Feb 20247.087.216.977.007.0026,695,292
31 Jan 20247.227.357.067.127.1231,957,660
30 Jan 20247.317.397.147.237.2340,397,990
29 Jan 20246.957.456.747.357.3563,052,648
26 Jan 20246.907.156.827.097.0926,213,082
25 Jan 20246.656.936.636.836.8326,081,011
24 Jan 20246.526.746.416.706.7027,533,000
23 Jan 20246.446.626.266.556.5528,308,194
22 Jan 20246.786.786.406.456.4518,752,583
19 Jan 20246.876.886.766.806.8014,453,578
18 Jan 20246.876.966.656.856.8527,324,022
17 Jan 20247.117.226.966.966.9615,674,658
16 Jan 20247.127.167.017.147.1419,131,553
15 Jan 20247.097.237.087.137.1322,225,056
12 Jan 20247.007.166.947.107.1029,217,944
11 Jan 20247.217.236.946.996.9953,146,691
10 Jan 20247.207.327.047.237.2331,920,732
09 Jan 20247.147.286.997.237.2325,963,839
08 Jan 20247.137.236.977.077.0734,786,911
05 Jan 20246.977.206.937.077.0748,245,428
04 Jan 20246.757.056.717.027.0246,221,937
03 Jan 20246.546.846.526.816.8131,669,710
02 Jan 20246.256.726.246.596.5935,469,828
29 Dec 20236.136.296.126.266.2619,695,413
28 Dec 20236.296.336.126.156.1528,590,377
27 Dec 20236.136.346.096.296.2919,438,380
26 Dec 20236.196.226.076.096.0913,683,380
25 Dec 20236.216.236.006.216.2128,332,817
22 Dec 20236.216.296.156.206.2028,312,405
21 Dec 20236.496.506.156.216.2162,898,661
20 Dec 20236.646.926.586.586.5835,685,552
19 Dec 20236.706.706.506.596.5919,085,545
18 Dec 20236.746.746.626.666.6616,683,702
15 Dec 20236.856.926.696.716.7122,062,562
14 Dec 20236.856.946.776.886.8821,015,132
13 Dec 20236.786.966.786.866.8620,568,700
12 Dec 20236.826.896.756.816.8111,488,444
11 Dec 20236.816.866.646.836.8316,158,140
08 Dec 20236.776.906.746.826.8219,155,940
07 Dec 20236.706.796.646.776.7715,274,950
06 Dec 20236.676.736.596.676.6714,905,540
05 Dec 20236.636.806.636.726.7223,206,450
04 Dec 20236.646.706.596.686.6815,418,130
01 Dec 20236.706.786.616.656.6515,445,117
30 Nov 20236.656.706.586.706.7011,941,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...