Wuhan Ddmc Culture&Sports Co.,Ltd. (600136.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 3,034,300 |
| 13 Jun 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 3,238,570 |
| 12 Jun 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 3,359,162 |
| 11 Jun 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 3,372,330 |
| 07 Jun 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 4,917,400 |
| 06 Jun 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 3,905,500 |
| 05 Jun 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 4,871,706 |
| 04 Jun 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 3,087,903 |
| 03 Jun 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 6,579,020 |
| 31 May 2024 | 1.6400 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 6,512,190 |
| 30 May 2024 | 1.5400 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 5,860,846 |
| 29 May 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 4,019,146 |
| 28 May 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 7,314,600 |
| 27 May 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 5,636,332 |
| 24 May 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 5,429,732 |
| 23 May 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 4,026,400 |
| 22 May 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 3,455,000 |
| 21 May 2024 | 1.6600 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 5,534,400 |
| 20 May 2024 | 1.7300 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 6,118,500 |
| 17 May 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 7,593,300 |
| 16 May 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 10,483,400 |
| 15 May 2024 | 1.6300 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 5,438,246 |
| 14 May 2024 | 1.6000 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 8,907,786 |
| 13 May 2024 | 1.6900 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 8,331,122 |
| 10 May 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 14,267,092 |
| 09 May 2024 | 1.6500 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 14,596,030 |
| 08 May 2024 | 1.5300 | 1.6400 | 1.5200 | 1.6400 | 1.6400 | 13,320,122 |
| 07 May 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 21,340,150 |
| 06 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 4,029,080 |
| 30 Apr 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 7,395,272 |
| 29 Apr 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 16,543,402 |
| 26 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,011,700 |
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 376,100 |
| 24 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,178,600 |
| 23 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,950,900 |
| 22 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,966,100 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,894,700 |
| 18 Apr 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 10,353,402 |
| 17 Apr 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 12,613,528 |
| 16 Apr 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 4,156,600 |
| 15 Apr 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 10,134,500 |
| 12 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 5,415,100 |
| 11 Apr 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 4,965,700 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 9,288,624 |
| 09 Apr 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 8,162,516 |
| 08 Apr 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 10,596,300 |
| 03 Apr 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 9,246,500 |
| 02 Apr 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 23,172,184 |
| 01 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,798,200 |
| 29 Mar 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 3,775,700 |
| 28 Mar 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 5,796,300 |
| 27 Mar 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 6,850,520 |
| 26 Mar 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 3,260,787 |
| 25 Mar 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 5,862,084 |
| 22 Mar 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 7,341,687 |
| 21 Mar 2024 | 1.8300 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 16,262,677 |
| 20 Mar 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 5,244,108 |
| 19 Mar 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 7,190,540 |
| 18 Mar 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 4,966,940 |
| 15 Mar 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 3,673,700 |
| 14 Mar 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 4,788,100 |
| 13 Mar 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 4,931,700 |
| 12 Mar 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 5,000,440 |
| 11 Mar 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 4,431,152 |
| 08 Mar 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 5,578,552 |
| 07 Mar 2024 | 1.9600 | 1.9800 | 1.8400 | 1.8500 | 1.8500 | 12,515,506 |
| 06 Mar 2024 | 1.8500 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 9,460,502 |
| 05 Mar 2024 | 1.8200 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 10,181,935 |
| 04 Mar 2024 | 1.7600 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 10,537,600 |
| 01 Mar 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 3,507,931 |
| 29 Feb 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 6,253,831 |
| 28 Feb 2024 | 1.8000 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 10,560,702 |
| 27 Feb 2024 | 1.7800 | 1.8100 | 1.7300 | 1.8100 | 1.8100 | 9,747,500 |
| 26 Feb 2024 | 1.8200 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 13,005,800 |
| 23 Feb 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 9,264,156 |
| 22 Feb 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 12,169,820 |
| 21 Feb 2024 | 1.6700 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 7,197,940 |
| 20 Feb 2024 | 1.6400 | 1.6800 | 1.5900 | 1.6700 | 1.6700 | 8,287,419 |
| 19 Feb 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 8,803,924 |
| 08 Feb 2024 | 1.4400 | 1.5400 | 1.4000 | 1.5300 | 1.5300 | 13,805,282 |
| 07 Feb 2024 | 1.5100 | 1.5900 | 1.4700 | 1.4700 | 1.4700 | 11,609,302 |
| 06 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,199,800 |
| 05 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,598,500 |
| 02 Feb 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 6,878,888 |
| 01 Feb 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 13,455,100 |
| 31 Jan 2024 | 1.8900 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 13,544,260 |
| 30 Jan 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 13,561,500 |
| 29 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 2,900,300 |
| 26 Jan 2024 | 1.9600 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 6,367,500 |
| 25 Jan 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 4,870,700 |
| 24 Jan 2024 | 1.9000 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 6,842,900 |
| 23 Jan 2024 | 1.8300 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 6,481,300 |
| 22 Jan 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 7,516,500 |
| 19 Jan 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 5,226,638 |
| 18 Jan 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 12,358,300 |
| 17 Jan 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 6,997,202 |
| 16 Jan 2024 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 4,217,600 |
| 15 Jan 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 2,502,503 |
| 12 Jan 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 1,751,300 |
| 11 Jan 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 4,693,724 |
| *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.