UK markets close in 3 hours 41 minutes

Wecome Intelligent Manufacturing Co., Ltd. (603070.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.82-0.10 (-0.84%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202412.0512.4311.6211.8211.825,567,032
19 Jun 202412.4012.5811.8011.9211.923,986,008
18 Jun 202411.7912.2611.6312.2612.262,436,244
17 Jun 202411.7011.9811.6211.8611.861,367,700
14 Jun 202411.6011.9811.5311.7611.762,062,700
13 Jun 202411.5211.7111.4711.6211.621,744,139
12 Jun 202411.4511.6511.3511.5311.531,015,900
11 Jun 202411.5011.5011.0511.4511.451,146,075
07 Jun 202411.3811.4411.0911.4011.401,529,100
06 Jun 202411.8011.9811.0011.0811.082,784,075
06 Jun 20240.15 Dividend
05 Jun 202412.4312.4311.9111.9211.771,634,900
04 Jun 202412.4012.4511.9512.4112.251,500,576
03 Jun 202412.9712.9812.3012.4712.312,446,934
31 May 202412.6612.9912.5712.9712.812,050,275
30 May 202412.9913.0512.5812.6612.501,827,300
29 May 202413.0313.2112.8812.9512.792,603,727
28 May 202412.7013.1212.6713.0212.863,026,695
27 May 202412.4512.8712.3212.8112.652,046,677
24 May 202412.5012.9312.3212.5412.381,493,200
23 May 202412.7712.7712.4112.4712.311,210,500
22 May 202412.6712.8912.6412.7712.611,201,935
21 May 202412.8512.9512.6112.6512.491,112,435
20 May 202412.7612.9512.7512.8712.711,684,577
17 May 202412.7012.9612.6712.8412.681,815,900
16 May 202413.1013.3412.8012.8212.662,926,375
15 May 202413.1013.6313.0913.1312.963,797,199
14 May 202412.9013.8812.8613.2713.104,246,254
13 May 202412.8113.1912.8013.0212.861,730,700
10 May 202412.9913.0612.7112.9612.801,404,048
09 May 202412.7913.0512.7312.9112.751,291,789
08 May 202412.8012.9912.6912.6912.531,146,606
07 May 202412.8512.8812.6712.8812.721,585,949
06 May 202412.5012.8612.5012.8112.651,335,925
30 Apr 202412.4112.5212.3412.4712.311,374,600
29 Apr 202412.0712.5311.9412.5212.362,439,100
26 Apr 202412.3012.3311.9412.2412.091,635,900
25 Apr 202412.0012.2011.9012.0911.941,188,300
24 Apr 202412.0712.1211.9212.0511.901,439,900
23 Apr 202411.9012.1211.8511.9611.811,195,074
22 Apr 202412.3012.3011.5811.9011.751,716,137
19 Apr 202412.1912.3211.9212.0011.851,604,425
18 Apr 202412.1712.2511.9012.1311.981,571,564
17 Apr 202411.3012.1411.3012.1311.982,177,014
16 Apr 202411.8611.8710.9011.2311.092,767,760
15 Apr 202412.5312.7511.6911.9511.802,395,750
12 Apr 202412.7712.9212.5812.6112.451,023,590
11 Apr 202412.6613.0712.4612.8212.661,601,611
10 Apr 202413.1313.1612.6112.6912.531,448,200
09 Apr 202413.0413.1712.8913.1713.001,173,975
08 Apr 202413.3513.4012.8812.8812.721,355,849
03 Apr 202413.5213.5413.2013.3513.181,210,100
02 Apr 202413.3813.5513.2313.4613.291,643,837
01 Apr 202412.9013.3312.9013.3313.161,569,575
29 Mar 202412.9013.1212.8312.9912.83712,044
28 Mar 202412.4313.0312.4312.9312.771,320,700
27 Mar 202413.1913.2412.6012.6012.441,414,500
26 Mar 202413.0513.1512.7013.1412.971,334,927
25 Mar 202413.2813.4513.0313.0312.871,887,600
22 Mar 202413.5813.6113.1913.3213.151,972,700
21 Mar 202413.7113.7713.3513.6113.442,255,348
20 Mar 202413.6213.7513.5013.7113.541,460,900
19 Mar 202413.5013.7013.3913.6113.442,077,200
18 Mar 202413.2113.5313.1413.5313.362,217,314
15 Mar 202413.0213.2113.0213.2113.041,522,900
14 Mar 202413.3413.3712.8913.1512.981,702,144
13 Mar 202413.2413.4213.1713.2613.091,314,217
12 Mar 202413.2013.3513.0813.2913.121,981,000
11 Mar 202412.9913.2812.9013.1913.022,537,900
08 Mar 202412.6712.9512.5712.9012.741,754,202
07 Mar 202412.9913.0912.6212.6712.512,730,400
06 Mar 202412.4813.2312.4013.0012.843,488,675
05 Mar 202412.8412.8412.4012.5512.391,927,700
04 Mar 202412.9813.2412.7012.8812.722,742,600
01 Mar 202412.4813.0412.4412.9812.822,786,451
29 Feb 202411.9912.5311.8912.5012.342,790,100
28 Feb 202413.0013.4011.9212.0711.924,191,100
27 Feb 202412.6613.0012.6212.9612.802,129,275
26 Feb 202412.7213.0712.4512.8312.672,669,533
23 Feb 202412.0112.4112.0012.4012.242,165,075
22 Feb 202411.6612.1011.6612.0011.851,677,725
21 Feb 202411.5012.2011.3511.7411.592,286,038
20 Feb 202411.6411.6411.3011.5711.421,548,721
19 Feb 202411.1911.8111.1911.4911.353,357,465
08 Feb 202410.1011.079.7211.0710.934,238,350
07 Feb 202410.7710.779.8210.069.934,066,375
06 Feb 202410.4010.969.7010.5810.453,370,775
05 Feb 202411.7511.7510.6210.6210.492,911,086
02 Feb 202412.5012.7911.2311.8011.652,098,475
01 Feb 202412.6612.7712.1212.4712.312,022,601
31 Jan 202413.5013.5712.5312.6312.472,915,849
30 Jan 202413.7613.9813.3913.5413.371,425,000
29 Jan 202414.4814.5513.8413.9213.741,237,497
26 Jan 202414.3514.6914.3114.4314.251,400,500
25 Jan 202413.8614.3713.6714.3714.191,872,200
24 Jan 202413.6313.9713.3713.8413.672,038,100
23 Jan 202413.9113.9113.3013.5813.411,568,297
22 Jan 202414.7414.9313.6213.7513.582,303,400
19 Jan 202415.1615.2614.7514.7514.561,597,700
18 Jan 202415.3015.5614.7215.0914.902,320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...