UK markets closed

Zhejiang Wanfeng Chemical Co.,Ltd. (603172.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.16+0.11 (+0.69%)
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202416.0416.5615.6716.1616.166,221,032
27 Jun 202416.2116.6015.7516.0516.057,651,513
26 Jun 202416.6216.7616.0016.4116.417,092,623
25 Jun 202415.9316.9415.6116.7616.769,501,292
24 Jun 202415.6016.3515.5915.9215.925,594,429
24 Jun 20240.1 Dividend
21 Jun 202415.9016.6615.4116.0215.927,615,284
20 Jun 202416.0017.5015.8016.4216.3213,399,550
19 Jun 202415.6316.0015.4316.0015.906,752,975
18 Jun 202415.8716.0915.6015.7515.656,516,902
17 Jun 202415.6916.2315.3215.9515.858,638,669
14 Jun 202415.5016.0015.3115.9115.8111,074,650
13 Jun 202416.8416.9715.5515.7715.6714,196,310
12 Jun 202417.5018.7916.5316.9816.8718,867,230
11 Jun 202415.5217.0815.0017.0816.9713,606,520
07 Jun 202414.1715.5314.1715.5315.4316,840,850
06 Jun 202413.9614.2213.6714.1214.036,484,200
05 Jun 202414.1114.2513.9814.0313.943,258,300
04 Jun 202414.2114.2114.0114.1314.043,048,800
03 Jun 202414.1214.3313.9514.2214.134,189,100
31 May 202414.0114.2513.9214.1114.022,136,300
30 May 202414.3614.3613.8914.0213.934,025,620
29 May 202414.1014.4513.9714.3614.275,189,689
28 May 202414.2014.2713.9414.1014.012,950,004
27 May 202413.9114.3713.7214.1914.104,272,212
24 May 202413.9614.0613.8713.9813.892,606,722
23 May 202413.9514.1313.8313.9413.853,229,383
22 May 202414.2114.2913.9014.0113.924,417,781
21 May 202414.0614.4713.9514.2014.114,828,500
20 May 202414.0814.2513.8514.1014.014,239,346
17 May 202414.0914.2213.8014.0213.934,164,520
16 May 202414.4314.6714.0214.1514.065,034,060
15 May 202414.3314.6014.1114.3814.296,043,445
14 May 202413.8814.4513.8814.3814.297,092,863
13 May 202413.8813.9513.5013.8113.724,790,711
10 May 202414.5714.6513.9814.0813.996,942,001
09 May 202414.8514.9014.4114.5514.468,901,663
08 May 202414.7815.5114.4515.1215.0313,128,290
07 May 202414.1315.5513.9914.8814.7911,724,620
06 May 202413.5814.6213.3214.3714.289,795,736
30 Apr 202413.3613.5913.1813.5313.456,072,049
29 Apr 202413.2813.4513.0613.3313.255,567,800
26 Apr 202413.0113.7812.7013.3113.237,218,531
25 Apr 202412.5313.2212.5313.1113.036,312,060
24 Apr 202412.2812.6512.1812.6512.573,871,430
23 Apr 202411.9812.5011.9212.2512.173,504,542
22 Apr 202412.6412.6812.0212.1612.083,735,293
19 Apr 202412.5212.8912.2812.6312.555,316,224
18 Apr 202412.3312.7012.1312.4812.405,938,599
17 Apr 202411.9012.5111.8012.4212.346,841,094
16 Apr 202412.7912.8711.4511.5711.506,499,666
15 Apr 202413.5513.7012.3312.6112.538,213,796
12 Apr 202414.0014.2613.6013.6713.589,639,774
11 Apr 202414.2614.6014.0114.2014.1112,877,680
10 Apr 202414.1815.5514.1814.7814.6920,945,420
09 Apr 202415.7515.7515.7515.7515.651,178,200
08 Apr 202419.8020.4417.3917.5017.3927,547,790
03 Apr 202418.5818.5818.5818.5818.461,894,523
02 Apr 202416.8916.8916.8916.8916.781,137,522
01 Apr 202414.0215.3514.0215.3515.253,900,754
29 Mar 202414.0514.3513.7813.9513.863,616,757
28 Mar 202413.5014.2413.5014.1214.034,331,647
27 Mar 202414.0314.3513.4513.4913.413,452,787
26 Mar 202414.0514.5913.6114.1514.064,377,433
25 Mar 202414.2514.5213.9714.0513.963,548,220
22 Mar 202415.0415.0614.3814.5014.415,397,998
21 Mar 202414.8615.1514.6215.0614.977,969,831
20 Mar 202414.4115.5014.2014.8714.7810,683,430
19 Mar 202413.8515.3113.6514.8614.7712,624,970
18 Mar 202413.1014.4113.1013.9213.8310,234,630
15 Mar 202412.7013.1412.7013.1013.022,803,433
14 Mar 202412.9112.9912.6112.7812.702,973,116
13 Mar 202412.8413.5112.7013.0012.924,117,254
12 Mar 202412.6212.9312.5512.9112.832,998,523
11 Mar 202412.3112.5812.2612.5812.502,129,389
08 Mar 202412.5012.5712.2612.3912.312,075,276
07 Mar 202412.2412.6412.2012.5012.423,770,038
06 Mar 202411.7712.2511.7412.1912.112,052,807
05 Mar 202412.1312.2011.8111.8211.752,409,119
04 Mar 202412.4212.5412.0512.2312.152,311,551
01 Mar 202412.4812.6212.2812.4812.402,342,654
29 Feb 202412.0012.4712.0012.4512.373,301,316
28 Feb 202413.3013.6811.9711.9711.905,802,423
27 Feb 202412.8813.3012.8313.3013.223,040,079
26 Feb 202412.7713.3512.6812.9612.883,873,810
23 Feb 202412.4712.8812.3112.8812.803,746,688
22 Feb 202412.0312.4112.0112.4112.333,408,970
21 Feb 202411.7812.5811.6612.1012.024,626,897
20 Feb 202411.8011.9711.5411.9211.853,778,603
19 Feb 202411.2211.9311.1911.8111.746,382,195
08 Feb 202410.4112.0010.0111.6511.587,835,244
07 Feb 202413.1913.1910.7911.0510.988,838,076
06 Feb 202410.4111.999.8111.9911.924,773,761
05 Feb 202411.8911.9010.9010.9010.833,223,807
02 Feb 202412.6513.0311.6812.1112.032,923,433
01 Feb 202413.0413.1512.5812.8012.722,183,564
31 Jan 202413.8614.0813.0013.1713.092,324,452
30 Jan 202414.5214.5613.8514.0413.952,346,152
29 Jan 202415.1615.3814.6514.6714.583,396,413
26 Jan 202414.8515.1014.8014.9614.873,052,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...