UK markets closed

Wafangdian Bearing Company Limited (200706.SZ)

Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
1.5700+0.0500 (+3.29%)
At close: 03:04PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.51001.66001.51001.57001.5700163,400
30 May 20241.50001.56001.46001.52001.5200265,000
29 May 20241.49001.54001.37001.50001.5000193,250
28 May 20241.64001.64001.50001.52001.520057,600
27 May 20241.57001.66001.46001.56001.5600560,711
24 May 20241.55001.56001.50001.56001.560040,100
23 May 20241.59001.59001.51001.55001.550042,500
22 May 20241.56001.59001.52001.53001.5300125,500
21 May 20241.46001.53001.44001.53001.530041,786
20 May 20241.46001.54001.42001.52001.5200314,286
17 May 20241.75001.75001.47001.48001.4800341,430
16 May 20241.61001.72001.61001.63001.630041,900
15 May 20241.80001.80001.69001.73001.730077,200
14 May 20241.86001.86001.78001.80001.800016,500
13 May 20241.87001.87001.79001.86001.86008,810
10 May 20241.87001.87001.87001.87001.8700100
09 May 20241.84001.84001.80001.84001.84002,500
08 May 20241.87001.87001.80001.83001.83003,000
07 May 20241.88001.88001.78001.84001.84006,200
06 May 20241.70001.87001.70001.84001.840015,300
30 Apr 20241.87001.87001.79001.85001.85002,800
29 Apr 20241.87001.87001.82001.86001.86002,632
26 Apr 20241.87001.87001.82001.87001.870048,400
25 Apr 20241.86001.90001.86001.86001.860031,300
24 Apr 20241.86001.87001.86001.87001.870011,300
23 Apr 20241.89001.89001.81001.86001.860020,200
22 Apr 20241.85001.85001.77001.81001.81001,700
19 Apr 20241.88001.88001.74001.82001.820020,900
18 Apr 20241.88001.88001.78001.85001.85008,700
17 Apr 20241.70001.87001.70001.83001.83002,400
16 Apr 20241.80001.81001.75001.76001.760070,100
15 Apr 20241.90001.90001.87001.87001.870047,700
12 Apr 20241.90001.92001.90001.92001.920072,900
11 Apr 20241.93001.93001.86001.92001.920020,788
10 Apr 20241.87001.92001.87001.92001.92007,094
09 Apr 20241.99001.99001.84001.94001.94002,600
08 Apr 20241.92001.95001.87001.92001.920075,400
03 Apr 20241.84001.90001.84001.88001.880011,537
02 Apr 20241.86001.88001.85001.86001.860056,300
01 Apr 20241.94001.94001.84001.87001.8700172,100
29 Mar 20241.95001.95001.95001.94001.9400100
28 Mar 20241.90001.94001.90001.94001.940011,600
27 Mar 20241.94001.94001.85001.93001.930051,900
26 Mar 20241.95001.95001.91001.92001.920012,200
25 Mar 20241.96001.96001.92001.95001.950035,700
22 Mar 20241.94001.97001.94001.97001.97006,200
21 Mar 20241.94001.96001.92001.95001.950020,400
20 Mar 20241.91001.94001.91001.94001.940033,600
19 Mar 20241.92001.95001.92001.95001.950014,200
18 Mar 20241.92001.97001.92001.97001.97002,500
15 Mar 20241.95001.97001.91001.97001.970014,100
14 Mar 20241.92001.97001.92001.97001.970013,762
13 Mar 20241.94001.97001.92001.97001.970043,000
12 Mar 20241.97001.98001.93001.98001.980023,200
11 Mar 20241.98001.98001.91001.91001.910066,866
08 Mar 20241.91001.99001.91001.97001.970013,110
07 Mar 20241.99001.99001.98001.99001.990053,700
06 Mar 20242.01002.02001.94002.00002.000030,900
05 Mar 20241.99002.04001.94001.98001.980023,700
04 Mar 20241.98002.04001.98002.04002.04008,000
01 Mar 20242.05002.05002.04002.04002.04001,400
29 Feb 20242.15002.15002.01002.06002.060011,700
28 Feb 20242.02002.02001.98002.02002.020048,500
27 Feb 20242.10002.10002.01002.04002.040024,000
26 Feb 20242.25002.25002.07002.07002.070043,600
23 Feb 20242.09002.21002.02002.17002.170035,300
22 Feb 20242.10002.10002.02002.07002.07007,800
21 Feb 20241.98002.06001.98002.04002.040041,466
20 Feb 20241.93001.98001.93001.97001.970029,100
19 Feb 20241.93001.98001.93001.98001.98009,500
08 Feb 20241.88001.96001.86001.93001.930040,020
07 Feb 20241.79001.89001.79001.86001.86005,500
06 Feb 20241.76001.91001.73001.88001.880018,000
05 Feb 20241.99001.99001.78001.84001.840024,300
02 Feb 20241.93001.93001.83001.89001.8900101,500
01 Feb 20241.85001.94001.85001.91001.910028,700
31 Jan 20241.83001.90001.83001.90001.900037,400
30 Jan 20241.94001.94001.88001.88001.880030,800
29 Jan 20242.05002.05001.90001.94001.940033,266
26 Jan 20241.91001.95001.90001.94001.94002,900
25 Jan 20241.88001.95001.88001.95001.950084,100
24 Jan 20241.95001.95001.85001.95001.95008,800
23 Jan 20241.77001.90001.77001.89001.8900102,400
22 Jan 20241.96001.96001.80001.83001.830075,500
19 Jan 20241.90001.97001.90001.93001.930026,300
18 Jan 20241.85001.98001.85001.97001.970019,700
17 Jan 20241.95001.95001.85001.94001.9400135,520
16 Jan 20241.99002.01001.96001.98001.980016,900
15 Jan 20242.02002.02001.93002.00002.000034,300
12 Jan 20242.03002.04001.96002.00002.000024,500
11 Jan 20241.92002.02001.92002.00002.000039,500
10 Jan 20241.86001.96001.83001.95001.950050,300
09 Jan 20241.88001.94001.85001.92001.920076,900
08 Jan 20241.98001.98001.83001.95001.950070,600
05 Jan 20242.09002.10001.94002.02002.0200271,100
04 Jan 20242.15002.25002.02002.09002.0900104,500
03 Jan 20242.32002.32002.15002.17002.170076,498
02 Jan 20242.31002.33002.25002.29002.290010,100
29 Dec 20232.25002.33002.25002.28002.28006,200
28 Dec 20232.31002.36002.27002.31002.31002,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...