UK markets open in 3 hours 30 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,042.52 -30.38 (-0.17%) CRUDE OIL
81.17 +0.34 (+0.42%) GOLD FUTURES
2,331.20 +0.40 (+0.02%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,805.85 +485.57 (+1.00%)
Allwin Telecommunication Co., Ltd. (002231.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:15AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.1000 | 3.9500 | 3.8300 | 3.9300 | 3.9300 | 4,004,200 |
| 25 Jun 2024 | 3.9400 | 4.0200 | 3.8800 | 3.9100 | 3.9100 | 8,568,900 |
| 24 Jun 2024 | 4.1100 | 4.1100 | 3.9000 | 3.9100 | 3.9100 | 12,024,700 |
| 21 Jun 2024 | 4.1000 | 4.1800 | 4.0200 | 4.0900 | 4.0900 | 9,870,700 |
| 20 Jun 2024 | 4.3100 | 4.3100 | 4.1300 | 4.1300 | 4.1300 | 13,206,300 |
| 19 Jun 2024 | 4.2900 | 4.4000 | 4.2700 | 4.3200 | 4.3200 | 14,125,503 |
| 18 Jun 2024 | 4.1800 | 4.3200 | 4.1300 | 4.3000 | 4.3000 | 16,117,800 |
| 17 Jun 2024 | 4.1400 | 4.2400 | 4.1100 | 4.1600 | 4.1600 | 11,069,700 |
| 14 Jun 2024 | 4.1500 | 4.2400 | 4.0600 | 4.2000 | 4.2000 | 13,367,400 |
| 13 Jun 2024 | 4.2100 | 4.2700 | 4.1000 | 4.1200 | 4.1200 | 14,621,202 |
| 12 Jun 2024 | 3.9700 | 4.2500 | 3.9700 | 4.2100 | 4.2100 | 23,245,200 |
| 11 Jun 2024 | 3.9500 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 11,399,900 |
| 07 Jun 2024 | 3.8400 | 4.0400 | 3.8300 | 3.9800 | 3.9800 | 20,733,100 |
| 06 Jun 2024 | 4.0700 | 4.1100 | 3.7200 | 3.8200 | 3.8200 | 26,564,203 |
| 05 Jun 2024 | 4.2100 | 4.2100 | 4.0800 | 4.0900 | 4.0900 | 14,067,300 |
| 04 Jun 2024 | 4.3600 | 4.3900 | 4.1300 | 4.2100 | 4.2100 | 17,990,800 |
| 03 Jun 2024 | 4.5500 | 4.5700 | 4.3300 | 4.4000 | 4.4000 | 15,651,501 |
| 31 May 2024 | 4.4100 | 4.5100 | 4.3900 | 4.4900 | 4.4900 | 13,920,400 |
| 30 May 2024 | 4.4500 | 4.5000 | 4.3900 | 4.4100 | 4.4100 | 12,145,101 |
| 29 May 2024 | 4.5000 | 4.5800 | 4.4400 | 4.4900 | 4.4900 | 13,998,900 |
| 28 May 2024 | 4.5200 | 4.5700 | 4.4300 | 4.4400 | 4.4400 | 13,259,400 |
| 27 May 2024 | 4.5900 | 4.6100 | 4.4300 | 4.5500 | 4.5500 | 15,628,200 |
| 24 May 2024 | 4.7000 | 4.7600 | 4.5600 | 4.5700 | 4.5700 | 20,298,300 |
| 23 May 2024 | 4.8500 | 4.8800 | 4.7100 | 4.7300 | 4.7300 | 18,984,800 |
| 22 May 2024 | 4.8300 | 4.9100 | 4.7000 | 4.8700 | 4.8700 | 19,800,401 |
| 21 May 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 4.8200 | 33,139,301 |
| 20 May 2024 | 5.1000 | 5.1300 | 5.0000 | 5.0300 | 5.0300 | 32,456,201 |
| 17 May 2024 | 4.9700 | 5.2000 | 4.9100 | 5.1900 | 5.1900 | 50,743,879 |
| 16 May 2024 | 5.0000 | 5.0300 | 4.9200 | 4.9400 | 4.9400 | 19,938,000 |
| 15 May 2024 | 4.9700 | 5.0500 | 4.8800 | 4.9500 | 4.9500 | 21,606,100 |
| 14 May 2024 | 5.1100 | 5.1500 | 4.9800 | 4.9900 | 4.9900 | 31,763,800 |
| 13 May 2024 | 4.9900 | 5.1700 | 4.7500 | 5.1700 | 5.1700 | 42,681,930 |
| 10 May 2024 | 5.2100 | 5.2700 | 4.9800 | 4.9900 | 4.9900 | 49,905,730 |
| 09 May 2024 | 5.2500 | 5.3900 | 5.1200 | 5.3000 | 5.3000 | 56,599,212 |
| 08 May 2024 | 5.4000 | 5.5000 | 5.1800 | 5.2300 | 5.2300 | 72,405,868 |
| 07 May 2024 | 5.1100 | 5.7300 | 5.1100 | 5.6600 | 5.6600 | 109,521,825 |
| 06 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 7,843,900 |
| 30 Apr 2024 | 7.4000 | 7.4000 | 6.0600 | 6.0600 | 6.0600 | 121,226,328 |
| 29 Apr 2024 | 6.4600 | 6.7300 | 6.3100 | 6.7300 | 6.7300 | 80,628,281 |
| 26 Apr 2024 | 5.2500 | 6.1200 | 5.2500 | 6.1200 | 6.1200 | 121,647,954 |
| 25 Apr 2024 | 5.5600 | 5.5600 | 5.4300 | 5.5600 | 5.5600 | 84,651,071 |
| 24 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4,142,200 |
| 23 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 2,596,200 |
| 22 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4,281,551 |
| 19 Apr 2024 | 3.8700 | 3.9100 | 3.7500 | 3.7900 | 3.7900 | 9,928,100 |
| 18 Apr 2024 | 3.9300 | 3.9500 | 3.7000 | 3.8300 | 3.8300 | 14,963,137 |
| 17 Apr 2024 | 3.3200 | 3.8900 | 3.3200 | 3.8600 | 3.8600 | 22,179,300 |
| 16 Apr 2024 | 3.8600 | 3.9800 | 3.6900 | 3.6900 | 3.6900 | 4,892,200 |
| 15 Apr 2024 | 4.5200 | 4.5300 | 4.1000 | 4.1000 | 4.1000 | 19,688,300 |
| 12 Apr 2024 | 4.6600 | 4.7000 | 4.5400 | 4.5600 | 4.5600 | 6,140,875 |
| 11 Apr 2024 | 4.6200 | 4.7200 | 4.5700 | 4.6100 | 4.6100 | 6,099,500 |
| 10 Apr 2024 | 4.8600 | 4.8700 | 4.5600 | 4.6500 | 4.6500 | 7,876,900 |
| 09 Apr 2024 | 4.8100 | 4.9500 | 4.7800 | 4.8300 | 4.8300 | 6,941,700 |
| 08 Apr 2024 | 4.9500 | 4.9800 | 4.8000 | 4.8100 | 4.8100 | 8,153,402 |
| 03 Apr 2024 | 5.1200 | 5.1500 | 4.9000 | 4.9700 | 4.9700 | 9,704,900 |
| 02 Apr 2024 | 5.1500 | 5.2000 | 5.1100 | 5.1500 | 5.1500 | 10,310,200 |
| 01 Apr 2024 | 5.1100 | 5.1800 | 5.0600 | 5.1700 | 5.1700 | 11,759,600 |
| 29 Mar 2024 | 5.0300 | 5.0700 | 4.8900 | 5.1100 | 5.1100 | 6,089,102 |
| 28 Mar 2024 | 4.7000 | 5.0600 | 4.7000 | 5.0000 | 5.0000 | 16,166,300 |
| 27 Mar 2024 | 4.9400 | 4.9600 | 4.7000 | 4.7000 | 4.7000 | 10,095,600 |
| 26 Mar 2024 | 4.9600 | 5.0600 | 4.8300 | 4.9400 | 4.9400 | 10,862,100 |
| 25 Mar 2024 | 5.1300 | 5.1900 | 4.9600 | 4.9700 | 4.9700 | 13,660,900 |
| 22 Mar 2024 | 5.3600 | 5.4000 | 5.1500 | 5.1600 | 5.1600 | 17,121,302 |
| 21 Mar 2024 | 5.1900 | 5.3400 | 5.1400 | 5.3400 | 5.3400 | 18,317,590 |
| 20 Mar 2024 | 5.0900 | 5.2200 | 5.0400 | 5.2100 | 5.2100 | 13,957,802 |
| 19 Mar 2024 | 4.9900 | 5.0900 | 4.9400 | 5.0400 | 5.0400 | 13,446,201 |
| 18 Mar 2024 | 4.8100 | 4.9900 | 4.8100 | 4.9800 | 4.9800 | 13,531,000 |
| 15 Mar 2024 | 4.6800 | 4.8100 | 4.6400 | 4.8000 | 4.8000 | 13,226,500 |
| 14 Mar 2024 | 4.7700 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 13,280,200 |
| 13 Mar 2024 | 4.8100 | 4.8600 | 4.7300 | 4.8100 | 4.8100 | 13,319,100 |
| 12 Mar 2024 | 4.7100 | 4.8100 | 4.6400 | 4.8000 | 4.8000 | 18,027,901 |
| 11 Mar 2024 | 4.6200 | 4.7200 | 4.6000 | 4.7000 | 4.7000 | 17,007,500 |
| 08 Mar 2024 | 4.4800 | 4.8900 | 4.4500 | 4.7200 | 4.7200 | 24,416,881 |
| 07 Mar 2024 | 4.6100 | 4.6600 | 4.4500 | 4.5000 | 4.5000 | 12,481,900 |
| 06 Mar 2024 | 4.5000 | 4.6100 | 4.4500 | 4.5700 | 4.5700 | 13,359,500 |
| 05 Mar 2024 | 4.5800 | 4.6600 | 4.4800 | 4.5000 | 4.5000 | 16,838,220 |
| 04 Mar 2024 | 4.5800 | 4.8300 | 4.4300 | 4.6700 | 4.6700 | 22,827,224 |
| 01 Mar 2024 | 4.4300 | 4.6800 | 4.3400 | 4.6000 | 4.6000 | 20,303,900 |
| 29 Feb 2024 | 4.1100 | 4.4400 | 4.0400 | 4.4200 | 4.4200 | 21,054,350 |
| 28 Feb 2024 | 4.7700 | 4.9000 | 4.2900 | 4.2900 | 4.2900 | 29,112,200 |
| 27 Feb 2024 | 4.6000 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 19,686,701 |
| 26 Feb 2024 | 4.3800 | 4.7100 | 4.3800 | 4.5900 | 4.5900 | 22,265,900 |
| 23 Feb 2024 | 4.2000 | 4.3800 | 4.1900 | 4.3600 | 4.3600 | 18,889,222 |
| 22 Feb 2024 | 3.9300 | 4.1700 | 3.9300 | 4.1700 | 4.1700 | 17,401,600 |
| 21 Feb 2024 | 3.7700 | 4.1200 | 3.7200 | 3.9200 | 3.9200 | 18,894,022 |
| 20 Feb 2024 | 3.6600 | 3.8200 | 3.5500 | 3.8100 | 3.8100 | 16,311,199 |
| 19 Feb 2024 | 3.4300 | 3.6600 | 3.4300 | 3.6600 | 3.6600 | 23,101,027 |
| 08 Feb 2024 | 3.0000 | 3.4100 | 2.8700 | 3.3700 | 3.3700 | 26,338,931 |
| 07 Feb 2024 | 3.5500 | 3.6400 | 3.1900 | 3.1900 | 3.1900 | 24,800,600 |
| 06 Feb 2024 | 3.7300 | 3.7700 | 3.5300 | 3.5400 | 3.5400 | 24,536,401 |
| 05 Feb 2024 | 4.3300 | 4.3300 | 3.9200 | 3.9200 | 3.9200 | 11,696,300 |
| 02 Feb 2024 | 4.6400 | 4.9500 | 4.1000 | 4.3500 | 4.3500 | 17,214,848 |
| 01 Feb 2024 | 4.7400 | 4.7500 | 4.4500 | 4.5600 | 4.5600 | 12,880,300 |
| 31 Jan 2024 | 5.1500 | 5.1700 | 4.7400 | 4.7900 | 4.7900 | 12,343,702 |
| 30 Jan 2024 | 5.4500 | 5.4500 | 5.1600 | 5.1800 | 5.1800 | 7,731,600 |
| 29 Jan 2024 | 5.8000 | 5.8300 | 5.4100 | 5.4200 | 5.4200 | 8,702,000 |
| 26 Jan 2024 | 5.7300 | 5.7900 | 5.6300 | 5.7000 | 5.7000 | 7,175,300 |
| 25 Jan 2024 | 5.3800 | 5.7000 | 5.3400 | 5.6800 | 5.6800 | 8,619,146 |
| 24 Jan 2024 | 5.3000 | 5.4200 | 5.1100 | 5.3500 | 5.3500 | 8,507,445 |
| 23 Jan 2024 | 5.3900 | 5.4600 | 5.2400 | 5.3000 | 5.3000 | 8,847,900 |
| *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.