UK markets closed

Wanxiang Doneed Co., ltd (600371.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.11+0.01 (+0.12%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.108.208.058.118.113,303,701
29 Apr 20247.858.107.838.108.105,246,680
26 Apr 20247.807.817.677.807.803,493,609
25 Apr 20247.767.847.717.777.772,572,423
24 Apr 20247.737.797.667.767.762,777,084
23 Apr 20247.727.847.667.757.753,496,394
22 Apr 20247.607.767.507.717.713,995,855
19 Apr 20247.527.907.437.737.735,716,835
18 Apr 20247.797.797.557.607.603,664,761
17 Apr 20247.507.767.407.677.674,786,076
16 Apr 20247.997.997.257.287.285,295,065
15 Apr 20248.358.457.867.947.945,732,730
12 Apr 20248.708.718.398.418.416,509,649
11 Apr 20248.398.978.328.808.806,855,030
10 Apr 20248.638.708.378.418.412,995,330
09 Apr 20248.518.648.408.638.632,558,921
08 Apr 20248.718.738.518.528.522,820,331
03 Apr 20248.668.738.608.738.732,888,268
02 Apr 20248.618.698.558.668.662,778,372
01 Apr 20248.558.628.528.628.622,813,823
29 Mar 20248.458.558.408.518.511,544,100
28 Mar 20248.388.478.238.428.422,009,260
27 Mar 20248.488.558.288.288.282,759,130
26 Mar 20248.358.518.358.468.462,706,855
25 Mar 20248.628.668.378.378.373,591,065
22 Mar 20248.989.018.608.678.676,122,394
21 Mar 20248.909.048.889.019.015,815,739
20 Mar 20248.959.008.838.918.913,224,377
19 Mar 20248.868.988.848.888.884,603,503
18 Mar 20248.808.878.788.878.873,040,337
15 Mar 20248.718.818.698.818.812,833,260
14 Mar 20248.788.838.628.708.703,058,676
13 Mar 20249.099.098.788.808.805,327,630
12 Mar 20248.778.938.718.928.925,087,659
11 Mar 20248.658.748.608.748.742,414,131
08 Mar 20248.648.688.518.638.632,239,393
07 Mar 20248.728.828.608.618.613,336,752
06 Mar 20248.688.788.608.708.702,787,211
05 Mar 20248.828.918.678.698.694,677,370
04 Mar 20248.929.158.818.958.955,866,829
01 Mar 20249.169.178.949.019.017,063,155
29 Feb 20248.799.288.709.199.1913,238,793
28 Feb 20248.749.548.409.099.0914,684,823
27 Feb 20248.568.738.528.738.735,281,357
26 Feb 20248.578.738.468.608.606,310,060
23 Feb 20248.588.658.418.628.626,826,531
22 Feb 20248.188.948.088.648.649,589,898
21 Feb 20248.048.297.998.138.135,101,390
20 Feb 20248.108.107.978.068.063,265,900
19 Feb 20247.898.207.808.128.127,107,904
08 Feb 20247.207.976.987.947.949,284,767
07 Feb 20247.647.737.237.507.507,930,759
06 Feb 20247.317.846.887.647.646,678,080
05 Feb 20248.278.417.567.587.586,612,997
02 Feb 20248.809.038.138.408.403,965,564
01 Feb 20249.039.088.678.818.814,109,877
31 Jan 20249.499.649.079.119.114,801,358
30 Jan 20249.679.919.549.619.614,127,330
29 Jan 20249.9010.059.649.669.662,637,090
26 Jan 20249.7710.039.759.909.902,672,520
25 Jan 20249.409.789.319.779.773,047,668
24 Jan 20249.259.409.019.399.393,183,485
23 Jan 20249.269.329.059.219.213,341,875
22 Jan 20249.999.999.259.369.363,087,770
19 Jan 202410.1210.179.969.999.991,934,280
18 Jan 202410.4010.499.9110.1310.133,271,180
17 Jan 202410.6510.7010.4310.4310.431,600,600
16 Jan 202410.6110.7410.4910.6610.662,026,170
15 Jan 202410.7810.7810.5510.7110.712,172,740
12 Jan 202410.6310.8710.6010.6210.621,595,209
11 Jan 202410.3710.6410.3710.6010.601,537,439
10 Jan 202410.4610.5410.3310.4610.461,704,730
09 Jan 202410.5710.5910.3610.4610.461,839,730
08 Jan 202410.6710.6910.3810.3810.382,005,950
05 Jan 202410.8110.9110.6110.6410.641,552,700
04 Jan 202410.8210.9410.8110.8410.841,554,690
03 Jan 202410.8810.9910.8210.8810.882,041,560
02 Jan 202410.7410.9910.7110.9310.933,000,360
29 Dec 202310.5210.7310.5210.7310.731,906,162
28 Dec 202310.4610.6110.3210.5810.582,210,150
27 Dec 202310.3510.4910.2410.4910.492,160,730
26 Dec 202310.3510.4110.2810.3010.301,823,400
25 Dec 202310.5610.6010.3110.3410.342,204,331
22 Dec 202310.7510.7710.5310.5610.561,907,900
21 Dec 202310.7110.9010.5810.7610.762,314,729
20 Dec 202310.8511.0010.7310.7510.751,781,010
19 Dec 202310.8010.8810.7310.8210.822,079,560
18 Dec 202310.9011.0810.8110.8410.843,174,708
15 Dec 202310.8811.0210.8810.9310.931,550,163
14 Dec 202310.8611.0710.8510.9110.912,221,790
13 Dec 202310.9211.0110.8510.8510.851,842,043
12 Dec 202310.9911.0710.9010.9610.961,452,341
11 Dec 202310.8911.0310.7510.9810.983,031,500
08 Dec 202311.3411.3710.9210.9310.935,604,043
07 Dec 202311.3411.3511.1411.3211.322,375,883
06 Dec 202311.2111.3711.1311.3211.322,593,210
05 Dec 202311.4011.4011.1811.1911.192,445,001
04 Dec 202311.3611.3711.1711.2611.263,953,230
01 Dec 202311.3011.4611.3011.3311.332,613,901
30 Nov 202311.5011.5011.2911.3411.342,739,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...