Wanxiang Qianchao Co.,Ltd. (000559.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 29 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 26 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 25 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 24 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 23 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 22 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 19 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 18 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 17 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 16 Apr 2024 | 5.30 | 5.30 | 5.06 | 5.08 | 5.08 | 40,988,396 |
| 15 Apr 2024 | 5.12 | 5.34 | 5.12 | 5.32 | 5.32 | 49,814,330 |
| 12 Apr 2024 | 5.09 | 5.29 | 5.09 | 5.15 | 5.15 | 29,528,140 |
| 11 Apr 2024 | 4.96 | 5.10 | 4.94 | 5.07 | 5.07 | 16,445,264 |
| 10 Apr 2024 | 5.07 | 5.07 | 4.95 | 5.01 | 5.01 | 16,747,861 |
| 09 Apr 2024 | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | 17,317,965 |
| 08 Apr 2024 | 5.07 | 5.11 | 5.02 | 5.03 | 5.03 | 21,570,908 |
| 03 Apr 2024 | 5.08 | 5.12 | 5.05 | 5.07 | 5.07 | 23,702,131 |
| 02 Apr 2024 | 5.15 | 5.17 | 5.06 | 5.08 | 5.08 | 26,480,260 |
| 01 Apr 2024 | 5.05 | 5.21 | 5.02 | 5.17 | 5.17 | 41,943,832 |
| 29 Mar 2024 | 5.10 | 5.23 | 5.01 | 5.07 | 5.07 | 33,330,699 |
| 28 Mar 2024 | 4.83 | 4.98 | 4.81 | 4.91 | 4.91 | 16,066,568 |
| 27 Mar 2024 | 4.98 | 4.99 | 4.80 | 4.80 | 4.80 | 17,170,333 |
| 26 Mar 2024 | 4.90 | 5.01 | 4.90 | 4.98 | 4.98 | 20,233,687 |
| 25 Mar 2024 | 4.97 | 5.02 | 4.90 | 4.90 | 4.90 | 13,517,222 |
| 22 Mar 2024 | 5.03 | 5.05 | 4.91 | 4.95 | 4.95 | 14,798,560 |
| 21 Mar 2024 | 5.08 | 5.10 | 5.02 | 5.05 | 5.05 | 13,569,837 |
| 20 Mar 2024 | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | 11,462,310 |
| 19 Mar 2024 | 5.05 | 5.11 | 5.02 | 5.04 | 5.04 | 15,287,503 |
| 18 Mar 2024 | 5.02 | 5.07 | 5.00 | 5.05 | 5.05 | 17,372,727 |
| 15 Mar 2024 | 4.91 | 5.00 | 4.86 | 5.00 | 5.00 | 14,524,262 |
| 14 Mar 2024 | 4.96 | 5.01 | 4.86 | 4.90 | 4.90 | 15,983,204 |
| 13 Mar 2024 | 4.91 | 5.01 | 4.90 | 4.96 | 4.96 | 24,121,573 |
| 12 Mar 2024 | 4.88 | 4.93 | 4.84 | 4.90 | 4.90 | 18,489,960 |
| 11 Mar 2024 | 4.81 | 4.88 | 4.80 | 4.88 | 4.88 | 11,414,698 |
| 08 Mar 2024 | 4.80 | 4.82 | 4.75 | 4.82 | 4.82 | 10,104,965 |
| 07 Mar 2024 | 4.81 | 4.88 | 4.78 | 4.78 | 4.78 | 14,071,196 |
| 06 Mar 2024 | 4.76 | 4.83 | 4.74 | 4.80 | 4.80 | 11,371,292 |
| 05 Mar 2024 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | 13,862,307 |
| 04 Mar 2024 | 4.83 | 4.85 | 4.75 | 4.78 | 4.78 | 15,403,232 |
| 01 Mar 2024 | 4.81 | 4.91 | 4.80 | 4.86 | 4.86 | 17,549,959 |
| 29 Feb 2024 | 4.70 | 4.81 | 4.68 | 4.81 | 4.81 | 19,917,892 |
| 28 Feb 2024 | 4.84 | 4.91 | 4.69 | 4.69 | 4.69 | 27,926,537 |
| 27 Feb 2024 | 4.73 | 4.84 | 4.72 | 4.84 | 4.84 | 18,345,194 |
| 26 Feb 2024 | 4.75 | 4.84 | 4.71 | 4.73 | 4.73 | 22,257,140 |
| 23 Feb 2024 | 4.70 | 4.75 | 4.62 | 4.73 | 4.73 | 19,246,961 |
| 22 Feb 2024 | 4.66 | 4.72 | 4.63 | 4.68 | 4.68 | 16,416,576 |
| 21 Feb 2024 | 4.64 | 4.80 | 4.59 | 4.67 | 4.67 | 19,893,636 |
| 20 Feb 2024 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | 16,202,584 |
| 19 Feb 2024 | 4.80 | 4.80 | 4.61 | 4.68 | 4.68 | 26,923,157 |
| 08 Feb 2024 | 4.72 | 5.01 | 4.70 | 4.73 | 4.73 | 45,100,988 |
| 07 Feb 2024 | 4.40 | 4.79 | 4.39 | 4.75 | 4.75 | 45,248,548 |
| 06 Feb 2024 | 3.95 | 4.39 | 3.91 | 4.39 | 4.39 | 29,878,090 |
| 05 Feb 2024 | 4.15 | 4.16 | 3.90 | 3.99 | 3.99 | 26,328,070 |
| 02 Feb 2024 | 4.32 | 4.42 | 4.07 | 4.19 | 4.19 | 21,131,297 |
| 01 Feb 2024 | 4.32 | 4.42 | 4.25 | 4.34 | 4.34 | 14,505,698 |
| 31 Jan 2024 | 4.45 | 4.50 | 4.34 | 4.35 | 4.35 | 14,828,493 |
| 30 Jan 2024 | 4.49 | 4.60 | 4.44 | 4.45 | 4.45 | 12,492,285 |
| 29 Jan 2024 | 4.60 | 4.65 | 4.50 | 4.52 | 4.52 | 14,901,792 |
| 26 Jan 2024 | 4.61 | 4.66 | 4.56 | 4.60 | 4.60 | 12,764,840 |
| 25 Jan 2024 | 4.50 | 4.61 | 4.44 | 4.60 | 4.60 | 17,062,451 |
| 24 Jan 2024 | 4.44 | 4.51 | 4.37 | 4.49 | 4.49 | 15,497,981 |
| 23 Jan 2024 | 4.36 | 4.44 | 4.32 | 4.42 | 4.42 | 12,941,240 |
| 22 Jan 2024 | 4.62 | 4.64 | 4.38 | 4.39 | 4.39 | 16,164,236 |
| 19 Jan 2024 | 4.69 | 4.69 | 4.61 | 4.62 | 4.62 | 9,774,320 |
| 18 Jan 2024 | 4.75 | 4.76 | 4.53 | 4.68 | 4.68 | 18,762,839 |
| 17 Jan 2024 | 4.86 | 4.88 | 4.77 | 4.77 | 4.77 | 10,518,773 |
| 16 Jan 2024 | 4.89 | 4.91 | 4.82 | 4.88 | 4.88 | 11,399,742 |
| 15 Jan 2024 | 4.90 | 4.92 | 4.85 | 4.89 | 4.89 | 7,474,852 |
| 12 Jan 2024 | 4.92 | 4.97 | 4.90 | 4.90 | 4.90 | 8,607,534 |
| 11 Jan 2024 | 4.87 | 4.95 | 4.86 | 4.92 | 4.92 | 10,740,953 |
| 10 Jan 2024 | 4.88 | 4.92 | 4.82 | 4.88 | 4.88 | 9,435,173 |
| 09 Jan 2024 | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | 12,123,262 |
| 08 Jan 2024 | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | 18,519,920 |
| 05 Jan 2024 | 5.04 | 5.11 | 4.95 | 4.99 | 4.99 | 20,090,568 |
| 04 Jan 2024 | 5.10 | 5.11 | 4.99 | 5.02 | 5.02 | 20,829,842 |
| 03 Jan 2024 | 5.16 | 5.18 | 5.07 | 5.10 | 5.10 | 17,101,928 |
| 02 Jan 2024 | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | 15,171,919 |
| 29 Dec 2023 | 5.15 | 5.22 | 5.12 | 5.19 | 5.19 | 13,332,880 |
| 28 Dec 2023 | 5.13 | 5.20 | 5.10 | 5.17 | 5.17 | 16,615,960 |
| 27 Dec 2023 | 5.14 | 5.15 | 5.07 | 5.12 | 5.12 | 10,676,038 |
| 26 Dec 2023 | 5.15 | 5.17 | 5.09 | 5.13 | 5.13 | 8,103,272 |
| 25 Dec 2023 | 5.12 | 5.18 | 5.09 | 5.17 | 5.17 | 9,371,657 |
| 22 Dec 2023 | 5.21 | 5.21 | 5.10 | 5.11 | 5.11 | 13,514,589 |
| 21 Dec 2023 | 5.18 | 5.20 | 5.10 | 5.19 | 5.19 | 12,863,040 |
| 20 Dec 2023 | 5.28 | 5.31 | 5.19 | 5.19 | 5.19 | 11,435,127 |
| 19 Dec 2023 | 5.29 | 5.30 | 5.23 | 5.28 | 5.28 | 14,075,213 |
| 18 Dec 2023 | 5.30 | 5.38 | 5.27 | 5.30 | 5.30 | 14,437,539 |
| 15 Dec 2023 | 5.39 | 5.40 | 5.30 | 5.31 | 5.31 | 13,151,579 |
| 14 Dec 2023 | 5.44 | 5.46 | 5.37 | 5.38 | 5.38 | 10,287,334 |
| 13 Dec 2023 | 5.44 | 5.49 | 5.36 | 5.42 | 5.42 | 14,820,072 |
| 12 Dec 2023 | 5.46 | 5.51 | 5.40 | 5.44 | 5.44 | 14,722,264 |
| 11 Dec 2023 | 5.34 | 5.50 | 5.31 | 5.48 | 5.48 | 25,889,091 |
| 08 Dec 2023 | 5.37 | 5.46 | 5.23 | 5.37 | 5.37 | 31,652,555 |
| 07 Dec 2023 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | 12,073,246 |
| 06 Dec 2023 | 5.39 | 5.46 | 5.38 | 5.38 | 5.38 | 11,721,444 |
| 05 Dec 2023 | 5.49 | 5.52 | 5.39 | 5.39 | 5.39 | 15,140,931 |
| 04 Dec 2023 | 5.52 | 5.55 | 5.44 | 5.50 | 5.50 | 17,802,819 |
| 01 Dec 2023 | 5.51 | 5.55 | 5.42 | 5.49 | 5.49 | 19,101,584 |
| 30 Nov 2023 | 5.56 | 5.59 | 5.46 | 5.51 | 5.51 | 15,629,953 |
| *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.