U.S. Markets closed

WLY (000858.SZ)


Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
47.56-0.17 (-0.36%)
At close: 3:59PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201747.8048.2646.9047.5647.5619,259,404
May 25, 201747.8448.1847.1047.7347.7315,637,031
May 24, 201748.2548.6146.9047.9547.9523,805,410
May 23, 201747.1348.7546.8448.2648.2627,114,211
May 22, 201747.2147.5646.5247.1347.1314,387,799
May 19, 201746.5147.4046.5047.0847.0815,786,409
May 18, 201746.1747.4546.1146.5046.5016,015,098
May 17, 201747.4247.6546.3146.3646.3623,139,738
May 16, 201745.1547.6044.8347.6047.6041,133,154
May 15, 201744.2645.5044.1145.1845.1819,195,201
May 12, 201743.5544.2743.0144.2544.2519,609,509
May 12, 20170.9 Dividend
May 11, 201743.4844.4743.2844.3344.3318,203,050
May 10, 201743.5944.3343.3743.4943.4917,560,711
May 09, 201742.5343.7541.8143.6743.6724,781,465
May 08, 201744.2344.2342.6242.6242.6224,311,886
May 05, 201744.3844.7543.7744.1644.1620,494,350
May 04, 201744.9044.9244.2244.3844.3813,934,135
May 03, 201744.6645.4544.4444.9244.9215,116,828
May 02, 201745.5045.5044.0844.6044.6020,882,591
Apr 28, 201746.6646.8044.3245.5045.5034,678,260
Apr 27, 201745.4946.2045.0046.0046.0018,762,562
Apr 26, 201746.5747.7545.5145.7045.7037,061,654
Apr 25, 201744.7546.7144.7546.6046.6034,054,132
Apr 24, 201745.0045.1544.0344.3144.3120,766,359
Apr 21, 201745.6646.1045.0345.6545.6524,663,720
Apr 20, 201744.0145.8943.8045.6545.6535,490,588
Apr 19, 201744.1044.8543.4044.0044.0021,411,693
Apr 18, 201742.9544.5042.8343.8843.8830,494,053
Apr 17, 201742.0543.3341.8542.9642.9620,397,529
Apr 14, 201743.0043.1841.9242.3542.3515,750,860
Apr 13, 201742.0143.0041.8342.8142.8120,772,770
Apr 12, 201740.7342.3840.5642.0542.0531,026,351
Apr 11, 201741.4941.6639.8540.9540.9532,670,966
Apr 10, 201742.6542.6641.4241.6641.6626,067,613
Apr 07, 201742.8743.1142.6042.6942.6913,812,967
Apr 06, 201743.2343.2942.5042.9542.9516,809,411
Apr 05, 201743.0043.8442.6843.1243.1224,151,169
Mar 31, 201742.5243.0242.0543.0043.0021,676,956
Mar 30, 201743.0743.5042.1742.7342.7320,190,945
Mar 29, 201742.7243.5642.5843.1043.1022,193,805
Mar 28, 201742.6342.7742.1042.7742.7716,534,690
Mar 27, 201743.0143.4742.0042.5542.5526,857,955
Mar 24, 201743.9744.5843.0143.2443.2427,192,730
Mar 23, 201743.7043.8842.9543.5643.5622,565,460
Mar 22, 201743.0144.2042.8043.9643.9638,144,701
Mar 21, 201741.3743.6841.3043.3843.3869,607,524
Mar 20, 201740.7641.1440.6041.0941.0917,475,558
Mar 17, 201740.8541.5040.6640.7640.7620,112,247
Mar 16, 201741.9742.2840.6041.0441.0438,411,034
Mar 15, 201741.3941.8541.3841.5441.5412,508,655
Mar 14, 201741.6341.9441.0141.3841.3814,474,419
Mar 13, 201740.7541.7540.7541.6541.6528,798,339
Mar 10, 201740.5041.5240.4840.6640.6619,700,636
Mar 09, 201741.1141.1140.3140.6740.6715,050,345
Mar 08, 201741.6041.6141.0041.1241.1214,142,243
Mar 07, 201740.4041.7240.3341.6541.6529,548,334
Mar 06, 201740.0040.6839.6140.5540.5525,414,126
Mar 03, 201739.7240.1739.5039.9939.9914,442,974
Mar 02, 201739.9040.1939.7139.9639.9611,794,003
Mar 01, 201739.5240.3239.5039.9839.9817,462,272
Feb 28, 201739.5039.8539.3039.5639.5612,119,871
Feb 27, 201740.2640.2839.2939.3939.3921,824,501
Feb 24, 201740.4040.4839.8240.2940.2916,424,697
Feb 23, 201741.1041.8640.2040.4840.4821,183,618
Feb 22, 201740.9041.5940.6041.2841.2829,154,767
Feb 21, 201741.3041.3340.4240.8640.8624,245,020
Feb 20, 201739.0241.4039.0241.4041.4047,690,952
Feb 17, 201738.5239.6938.5038.9538.9524,153,708
Feb 16, 201738.4438.7738.2238.4638.4612,140,073
Feb 15, 201738.8739.1538.3038.4038.4014,712,002
Feb 14, 201738.7038.9038.3038.6638.6616,832,098
Feb 13, 201737.8339.2637.7138.5838.5839,356,687
Feb 10, 201737.4038.1037.3737.8337.8328,284,154
Feb 09, 201737.1637.8537.1037.3437.3422,521,013
Feb 08, 201736.5137.3436.2637.0937.0919,983,088
Feb 07, 201736.5836.8536.3936.4536.4512,108,227
Feb 06, 201736.4236.8536.3936.4536.4513,931,545
Feb 03, 201737.0037.1836.3236.4136.4114,552,029
Jan 26, 201737.4037.4936.9837.0037.0014,243,808
Jan 25, 201737.0837.5836.8137.2737.2718,676,334
Jan 24, 201737.5537.8437.0037.4237.4219,021,290
Jan 23, 201737.1538.1037.0837.3837.3839,390,729
Jan 20, 201736.9037.0036.6836.9136.9116,535,872
Jan 19, 201737.0537.0636.6336.8536.8519,015,209
Jan 18, 201735.7737.0435.4036.9536.9544,741,831
Jan 17, 201735.4036.1635.3235.7635.7617,756,018
Jan 16, 201735.4735.9734.8835.4535.4519,198,129
Jan 13, 201735.6835.8935.3235.6935.6915,631,495
Jan 12, 201735.9936.0035.4135.6035.6015,825,878
Jan 11, 201736.6036.7935.6535.8635.8622,294,346
Jan 10, 201736.4036.9736.4036.5036.5022,885,904
Jan 09, 201736.0036.8035.9336.4536.4526,692,245
Jan 06, 201735.9336.6035.7636.1036.1033,652,039
Jan 05, 201736.0336.2435.7035.9335.9325,815,923
Jan 04, 201734.6635.9534.5535.9035.9046,053,667
Jan 03, 201734.4834.8834.3034.6634.6615,534,740
Dec 30, 201634.0334.6433.8934.4834.4823,201,908
Dec 29, 201633.9134.0833.7733.8533.8511,029,684
Dec 28, 201634.3134.4633.8633.9133.9112,407,956
*Close price adjusted for dividends and splits.
Loading more data...