UK markets open in 6 hours 32 minutes
NIKKEI 225
38,815.32 +579.25 (+1.51%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,336.70 +5.50 (+0.24%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,277.86 -842.88 (-1.65%)
Wuhan Tianyu Information Industry Co., Ltd. (300205.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.64 | 6.93 | 6.46 | 6.78 | 6.78 | 9,478,447 |
| 30 Apr 2024 | 7.00 | 7.11 | 6.79 | 6.95 | 6.95 | 11,580,573 |
| 29 Apr 2024 | 6.70 | 6.78 | 6.38 | 6.60 | 6.60 | 11,794,302 |
| 26 Apr 2024 | 5.71 | 6.25 | 5.71 | 6.17 | 6.17 | 11,491,205 |
| 25 Apr 2024 | 6.17 | 6.17 | 5.77 | 5.86 | 5.86 | 13,581,566 |
| 24 Apr 2024 | 6.50 | 6.62 | 6.28 | 6.34 | 6.34 | 9,417,593 |
| 23 Apr 2024 | 6.29 | 6.57 | 6.29 | 6.57 | 6.57 | 7,926,361 |
| 22 Apr 2024 | 6.08 | 6.64 | 6.06 | 6.29 | 6.29 | 6,867,000 |
| 19 Apr 2024 | 6.28 | 6.70 | 6.19 | 6.36 | 6.36 | 10,631,889 |
| 18 Apr 2024 | 5.87 | 6.85 | 5.53 | 6.27 | 6.27 | 14,814,902 |
| 17 Apr 2024 | 5.83 | 6.14 | 5.59 | 5.94 | 5.94 | 7,304,050 |
| 16 Apr 2024 | 5.65 | 5.95 | 5.59 | 5.71 | 5.71 | 9,274,375 |
| 15 Apr 2024 | 6.35 | 6.44 | 5.50 | 5.65 | 5.65 | 12,451,388 |
| 12 Apr 2024 | 6.85 | 6.98 | 6.50 | 6.53 | 6.53 | 9,137,504 |
| 11 Apr 2024 | 6.41 | 7.20 | 6.40 | 6.90 | 6.90 | 11,656,506 |
| 10 Apr 2024 | 7.10 | 7.20 | 6.55 | 6.61 | 6.61 | 13,798,002 |
| 09 Apr 2024 | 7.48 | 7.50 | 7.06 | 7.26 | 7.26 | 11,787,132 |
| 08 Apr 2024 | 7.70 | 7.80 | 7.40 | 7.50 | 7.50 | 12,616,202 |
| 03 Apr 2024 | 7.38 | 8.42 | 7.01 | 7.85 | 7.85 | 23,409,428 |
| 02 Apr 2024 | 7.05 | 7.96 | 6.78 | 7.44 | 7.44 | 26,269,977 |
| 01 Apr 2024 | 6.60 | 7.06 | 6.52 | 6.72 | 6.72 | 22,670,700 |
| 29 Mar 2024 | 5.51 | 6.54 | 5.48 | 6.60 | 6.60 | 12,315,150 |
| 28 Mar 2024 | 5.26 | 5.50 | 5.23 | 5.50 | 5.50 | 5,898,700 |
| 27 Mar 2024 | 5.66 | 5.69 | 5.23 | 5.23 | 5.23 | 8,065,550 |
| 26 Mar 2024 | 5.73 | 5.87 | 5.67 | 5.70 | 5.70 | 4,906,965 |
| 25 Mar 2024 | 5.72 | 5.92 | 5.70 | 5.76 | 5.76 | 6,023,945 |
| 22 Mar 2024 | 6.00 | 6.04 | 5.75 | 5.80 | 5.80 | 8,073,858 |
| 21 Mar 2024 | 6.14 | 6.15 | 6.02 | 6.03 | 6.03 | 5,230,281 |
| 20 Mar 2024 | 6.02 | 6.15 | 5.99 | 6.13 | 6.13 | 7,318,305 |
| 19 Mar 2024 | 6.06 | 6.12 | 5.97 | 5.97 | 5.97 | 6,736,400 |
| 18 Mar 2024 | 6.13 | 6.14 | 6.00 | 6.08 | 6.08 | 5,409,720 |
| 15 Mar 2024 | 5.99 | 6.12 | 5.95 | 6.11 | 6.11 | 4,616,804 |
| 14 Mar 2024 | 6.03 | 6.12 | 5.95 | 6.04 | 6.04 | 6,195,834 |
| 13 Mar 2024 | 6.18 | 6.25 | 6.04 | 6.07 | 6.07 | 8,085,900 |
| 12 Mar 2024 | 6.24 | 6.36 | 6.14 | 6.23 | 6.23 | 7,000,000 |
| 11 Mar 2024 | 6.29 | 6.30 | 6.11 | 6.27 | 6.27 | 8,053,061 |
| 08 Mar 2024 | 6.08 | 6.60 | 6.08 | 6.31 | 6.31 | 11,965,601 |
| 07 Mar 2024 | 5.80 | 6.08 | 5.78 | 6.07 | 6.07 | 9,944,104 |
| 06 Mar 2024 | 5.67 | 5.82 | 5.58 | 5.76 | 5.76 | 6,837,900 |
| 05 Mar 2024 | 5.65 | 5.78 | 5.58 | 5.70 | 5.70 | 8,608,111 |
| 04 Mar 2024 | 5.89 | 5.95 | 5.36 | 5.65 | 5.65 | 15,432,513 |
| 01 Mar 2024 | 6.02 | 6.10 | 5.92 | 5.97 | 5.97 | 10,952,156 |
| 29 Feb 2024 | 5.91 | 6.13 | 5.82 | 6.06 | 6.06 | 10,740,956 |
| 28 Feb 2024 | 6.15 | 6.54 | 5.80 | 5.88 | 5.88 | 17,251,400 |
| 27 Feb 2024 | 6.02 | 6.23 | 5.96 | 6.15 | 6.15 | 11,317,858 |
| 26 Feb 2024 | 6.06 | 6.25 | 5.99 | 6.09 | 6.09 | 12,415,770 |
| 23 Feb 2024 | 5.85 | 6.06 | 5.74 | 6.06 | 6.06 | 12,984,324 |
| 22 Feb 2024 | 5.42 | 5.77 | 5.42 | 5.75 | 5.75 | 11,308,158 |
| 21 Feb 2024 | 5.26 | 5.79 | 5.25 | 5.49 | 5.49 | 15,743,136 |
| 20 Feb 2024 | 5.02 | 5.35 | 4.96 | 5.31 | 5.31 | 11,262,015 |
| 19 Feb 2024 | 4.88 | 5.13 | 4.82 | 5.07 | 5.07 | 12,071,197 |
| 08 Feb 2024 | 4.39 | 4.84 | 4.28 | 4.79 | 4.79 | 12,777,043 |
| 07 Feb 2024 | 4.46 | 4.88 | 4.39 | 4.44 | 4.44 | 16,126,113 |
| 06 Feb 2024 | 4.25 | 4.76 | 4.01 | 4.54 | 4.54 | 14,065,495 |
| 05 Feb 2024 | 5.50 | 5.50 | 4.49 | 4.49 | 4.49 | 18,577,510 |
| 02 Feb 2024 | 5.61 | 5.82 | 5.43 | 5.61 | 5.61 | 13,433,608 |
| 01 Feb 2024 | 5.45 | 5.79 | 5.40 | 5.61 | 5.61 | 16,985,598 |
| 31 Jan 2024 | 5.93 | 6.06 | 5.41 | 5.44 | 5.44 | 24,373,952 |
| 30 Jan 2024 | 6.06 | 7.11 | 6.04 | 6.17 | 6.17 | 42,681,751 |
| 29 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3,130,600 |
| 26 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 25 Jan 2024 | 9.30 | 9.46 | 9.19 | 9.44 | 9.44 | 6,254,926 |
| 24 Jan 2024 | 9.25 | 9.38 | 8.90 | 9.29 | 9.29 | 4,676,341 |
| 23 Jan 2024 | 9.20 | 9.27 | 9.00 | 9.24 | 9.24 | 3,239,206 |
| 22 Jan 2024 | 9.68 | 9.83 | 9.05 | 9.22 | 9.22 | 3,463,700 |
| 19 Jan 2024 | 9.98 | 9.99 | 9.68 | 9.76 | 9.76 | 3,800,923 |
| 18 Jan 2024 | 10.16 | 10.19 | 9.69 | 10.00 | 10.00 | 5,734,505 |
| 17 Jan 2024 | 10.35 | 10.45 | 10.13 | 10.18 | 10.18 | 2,262,900 |
| 16 Jan 2024 | 10.47 | 10.50 | 10.18 | 10.40 | 10.40 | 2,731,300 |
| 15 Jan 2024 | 10.51 | 10.57 | 10.35 | 10.47 | 10.47 | 2,642,539 |
| 12 Jan 2024 | 10.79 | 10.79 | 10.50 | 10.52 | 10.52 | 2,429,900 |
| 11 Jan 2024 | 10.51 | 10.83 | 10.40 | 10.72 | 10.72 | 3,435,695 |
| 10 Jan 2024 | 10.55 | 10.70 | 10.34 | 10.50 | 10.50 | 3,124,556 |
| 09 Jan 2024 | 10.51 | 10.83 | 10.51 | 10.59 | 10.59 | 3,756,500 |
| 08 Jan 2024 | 10.64 | 10.80 | 10.48 | 10.52 | 10.52 | 2,970,465 |
| 05 Jan 2024 | 10.87 | 10.91 | 10.63 | 10.67 | 10.67 | 3,183,300 |
| 04 Jan 2024 | 10.84 | 11.08 | 10.70 | 10.87 | 10.87 | 3,984,448 |
| 03 Jan 2024 | 11.04 | 11.15 | 10.68 | 10.88 | 10.88 | 7,899,872 |
| 02 Jan 2024 | 10.89 | 11.52 | 10.72 | 11.20 | 11.20 | 10,816,012 |
| 29 Dec 2023 | 10.87 | 10.92 | 10.73 | 10.86 | 10.86 | 3,443,700 |
| 28 Dec 2023 | 10.50 | 10.92 | 10.37 | 10.77 | 10.77 | 5,314,470 |
| 27 Dec 2023 | 10.49 | 10.63 | 10.32 | 10.49 | 10.49 | 4,059,100 |
| 26 Dec 2023 | 10.30 | 10.60 | 9.95 | 10.47 | 10.47 | 9,518,960 |
| 25 Dec 2023 | 10.92 | 11.10 | 10.72 | 10.72 | 10.72 | 3,603,042 |
| 22 Dec 2023 | 11.21 | 11.22 | 10.90 | 10.92 | 10.92 | 2,961,763 |
| 21 Dec 2023 | 11.19 | 11.35 | 10.99 | 11.20 | 11.20 | 2,487,669 |
| 20 Dec 2023 | 11.45 | 11.50 | 11.18 | 11.19 | 11.19 | 2,928,704 |
| 19 Dec 2023 | 11.36 | 11.49 | 11.25 | 11.45 | 11.45 | 1,964,800 |
| 18 Dec 2023 | 11.59 | 11.61 | 11.34 | 11.36 | 11.36 | 2,717,300 |
| 15 Dec 2023 | 11.70 | 11.80 | 11.51 | 11.59 | 11.59 | 2,539,181 |
| 14 Dec 2023 | 11.81 | 11.99 | 11.66 | 11.70 | 11.70 | 3,034,194 |
| 13 Dec 2023 | 11.80 | 11.92 | 11.69 | 11.79 | 11.79 | 3,115,032 |
| 12 Dec 2023 | 11.72 | 11.85 | 11.72 | 11.81 | 11.81 | 2,971,593 |
| 11 Dec 2023 | 11.56 | 11.78 | 11.28 | 11.76 | 11.76 | 5,924,933 |
| 08 Dec 2023 | 11.61 | 11.79 | 11.56 | 11.58 | 11.58 | 4,365,710 |
| 07 Dec 2023 | 11.31 | 11.77 | 11.31 | 11.61 | 11.61 | 5,018,777 |
| 06 Dec 2023 | 11.93 | 11.93 | 11.37 | 11.51 | 11.51 | 5,771,568 |
| 05 Dec 2023 | 12.03 | 12.03 | 11.55 | 11.56 | 11.56 | 4,321,100 |
| 04 Dec 2023 | 12.13 | 12.21 | 11.97 | 12.01 | 12.01 | 4,477,507 |
| 01 Dec 2023 | 11.67 | 12.17 | 11.60 | 12.11 | 12.11 | 5,723,901 |
| *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.