UK markets close in 3 hours 43 minutes

Shenzhen WOTE Advanced Materials Co.,Ltd (002886.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.68+0.50 (+3.09%)
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202416.0316.7915.9016.6816.6821,504,433
31 May 202416.0316.6016.0116.1816.1818,633,629
30 May 202416.6417.0616.2416.2516.2522,903,929
30 May 20240.007 Dividend
29 May 202416.5417.9916.4217.0016.9936,292,496
28 May 202415.6317.1015.5617.0517.0440,007,155
27 May 202417.6017.6016.2516.3516.3449,105,358
24 May 202418.0518.0517.5018.0518.0424,411,557
23 May 202415.2016.4115.2016.4116.4019,465,279
22 May 202414.9014.9814.6914.9214.914,922,670
21 May 202415.4515.4514.8214.9314.928,292,450
20 May 202415.8215.8515.3215.5015.499,556,254
17 May 202415.2015.8215.1915.7915.7811,069,740
16 May 202415.1615.5215.1615.2715.266,928,850
15 May 202415.3415.4715.1015.1415.136,781,450
14 May 202415.3615.7015.1615.2215.218,269,866
13 May 202415.9116.0315.2315.2615.2513,554,859
10 May 202416.6516.7516.0616.1116.1013,934,795
09 May 202416.8117.1616.6416.8616.8513,816,416
08 May 202416.3617.2516.1617.2517.2420,276,622
07 May 202416.9017.1016.4016.6716.6617,402,455
06 May 202416.5017.5016.5017.0317.0222,509,005
30 Apr 202415.1516.5014.9016.2116.2017,996,412
29 Apr 202414.5915.1714.4515.1715.168,181,655
26 Apr 202414.6315.0014.4814.5914.589,648,100
25 Apr 202414.3014.8814.2314.6014.597,338,052
24 Apr 202413.7214.3813.7214.3614.356,804,367
23 Apr 202413.8314.1513.7013.8213.814,914,290
22 Apr 202414.0714.3813.5813.7213.716,273,900
19 Apr 202414.3114.7514.0014.4514.449,160,600
18 Apr 202414.3014.7814.0014.3314.3210,989,395
17 Apr 202412.8013.9412.8013.9413.937,301,015
16 Apr 202413.9813.9912.6712.6712.668,405,730
15 Apr 202415.1015.2613.8414.0814.078,878,606
12 Apr 202415.7015.7015.1315.1715.165,090,800
11 Apr 202415.6016.2015.3015.5715.567,144,170
10 Apr 202416.4516.5815.3715.7915.787,531,246
09 Apr 202415.6816.5815.6816.4716.468,037,448
08 Apr 202416.5616.6915.8115.8315.8210,196,885
03 Apr 202417.4017.4216.8516.8516.8413,572,315
02 Apr 202417.3418.4216.8917.8517.8421,663,413
01 Apr 202417.6518.3817.5617.7117.7023,692,340
29 Mar 202417.9119.1617.5217.7917.7826,065,104
28 Mar 202416.4417.8416.4117.4217.4125,067,523
27 Mar 202417.2017.3316.1916.2216.2114,669,855
26 Mar 202417.0117.6816.5817.5017.4914,488,547
25 Mar 202417.9218.2016.8016.8516.8414,778,580
22 Mar 202417.3518.4916.9918.2118.2022,996,510
21 Mar 202416.9318.1016.7217.8817.8720,463,364
20 Mar 202417.3217.6616.4716.9216.9114,241,864
19 Mar 202416.2417.1616.0016.7716.7615,965,371
18 Mar 202415.5316.6315.4816.4116.4014,959,864
15 Mar 202415.2015.5715.0715.5315.525,822,610
14 Mar 202415.3615.8815.0815.3015.297,326,566
13 Mar 202415.4215.5615.2715.3615.357,091,274
12 Mar 202415.0915.6514.8515.5015.4910,252,335
11 Mar 202414.8015.2114.7015.0915.086,194,836
08 Mar 202414.4814.9614.4814.8814.875,535,054
07 Mar 202415.2615.4014.6114.6314.627,751,728
06 Mar 202414.9815.3614.7815.1515.148,416,534
05 Mar 202415.3615.7615.0515.1015.099,242,795
04 Mar 202415.0515.7014.6115.6415.6315,338,553
01 Mar 202415.2015.7315.1115.2015.1916,143,749
29 Feb 202415.1415.7914.5615.7815.7715,513,715
28 Feb 202416.4917.2515.2315.3215.3124,568,385
27 Feb 202414.1015.6814.0215.6815.6713,337,250
26 Feb 202414.6314.6914.0014.2514.248,885,365
23 Feb 202413.4814.1013.4814.0514.048,022,820
22 Feb 202413.3013.6013.0513.6013.597,126,500
21 Feb 202413.1513.6012.9713.2113.2010,082,570
20 Feb 202412.3513.5912.0513.4713.468,124,527
19 Feb 202411.8712.4711.8712.3512.345,471,557
08 Feb 202410.6411.7410.0311.6711.678,990,045
07 Feb 202411.5211.5510.4610.6710.676,983,064
06 Feb 202410.4811.8510.3911.4511.459,631,620
05 Feb 202412.4612.5211.4811.4811.486,920,805
02 Feb 202413.5413.8412.2812.7612.756,904,940
01 Feb 202413.9013.9913.4613.5813.575,960,137
31 Jan 202414.3714.7613.9313.9313.924,549,270
30 Jan 202415.2615.5514.7214.7314.723,946,480
29 Jan 202416.2216.3515.4015.4015.394,613,400
26 Jan 202416.3016.7816.1616.3616.354,813,070
25 Jan 202415.8816.3715.7616.3216.313,886,820
24 Jan 202416.1116.3015.3915.9915.983,274,070
23 Jan 202416.0116.1815.7216.0616.053,171,970
22 Jan 202417.2717.2815.8916.0316.024,905,000
19 Jan 202417.5517.7017.1517.1517.143,012,340
18 Jan 202417.5117.7817.0517.5617.555,638,900
17 Jan 202418.9318.9317.8117.8217.816,011,470
16 Jan 202418.7018.8218.2418.7118.703,297,100
15 Jan 202418.7819.0018.4518.7318.723,045,700
12 Jan 202419.0119.0818.6618.8218.813,582,900
11 Jan 202417.9219.0417.9018.9818.978,505,182
10 Jan 202418.5818.7017.9917.9917.985,270,200
09 Jan 202418.6018.9218.4518.6818.674,279,790
08 Jan 202419.2719.2718.6018.6018.594,249,800
05 Jan 202419.9720.1019.2219.2719.265,571,300
04 Jan 202420.1320.2619.8819.9119.904,372,600
03 Jan 202420.1720.4619.9120.3020.296,539,520
02 Jan 202420.5520.8020.3720.4120.407,588,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...