U.S. markets close in 5 hours 17 minutes

Wedge Industrial Co., Ltd. (000534.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
14.93-1.06 (-6.63%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202115.8015.8014.8514.9314.936,801,611
Sep 17, 202115.4216.0815.1015.9915.996,419,774
Sep 16, 202116.4216.4215.4015.4015.405,036,684
Sep 15, 202116.5716.6016.0316.4216.425,125,229
Sep 14, 202116.6517.0816.4016.4716.473,883,177
Sep 13, 202117.2517.3016.5116.7216.726,201,685
Sep 10, 202116.8917.6816.8117.2617.267,308,815
Sep 09, 202116.8516.9816.6616.9216.923,765,367
Sep 08, 202117.1417.3216.7017.0217.024,862,780
Sep 07, 202117.2017.3817.0017.1417.145,469,577
Sep 06, 202116.9317.2416.4017.1817.186,593,992
Sep 03, 202116.3117.4716.3016.8016.806,461,982
Sep 02, 202116.2816.4616.0016.3416.344,544,365
Sep 01, 202116.7516.8516.0016.1116.114,971,000
Aug 31, 202116.4116.9616.1116.7316.735,515,660
Aug 30, 202116.5416.8016.3616.4016.404,665,398
Aug 27, 202116.9017.2516.3016.5616.566,533,243
Aug 27, 20210.06 Dividend
Aug 26, 202117.4417.7516.6916.9716.919,176,028
Aug 25, 202116.5617.4816.4017.3017.248,686,896
Aug 24, 202116.1716.7016.1316.5616.507,822,096
Aug 23, 202116.4016.5416.0516.2616.207,100,235
Aug 20, 202116.1916.8115.9616.3916.336,323,739
Aug 19, 202116.1316.2415.9116.1916.134,356,068
Aug 18, 202115.9016.4815.8016.1316.074,618,172
Aug 17, 202116.4816.5015.7315.9515.897,048,092
Aug 16, 202116.1416.5615.6216.4816.427,602,382
Aug 13, 202116.1816.4615.9516.3016.249,206,052
Aug 12, 202116.0916.3315.7816.1716.1110,561,001
Aug 11, 202116.0116.8815.8115.9515.8916,763,582
Aug 10, 202114.6515.9814.5315.9815.9211,680,217
Aug 09, 202114.7114.8614.5014.5314.483,214,194
Aug 06, 202114.8914.9714.4214.6814.635,255,161
Aug 05, 202114.0414.9814.0014.8514.808,597,957
Aug 04, 202113.9514.2813.8014.0614.013,894,508
Aug 03, 202114.0014.4213.8613.9213.875,293,400
Aug 02, 202113.3814.1613.3013.9813.936,491,890
Jul 30, 202113.3513.4413.1113.3813.332,388,688
Jul 29, 202113.0213.5813.0213.3513.302,862,300
Jul 28, 202113.0613.2612.5912.9612.913,215,781
Jul 27, 202113.7113.8513.1313.1313.083,413,962
Jul 26, 202113.5313.8513.3513.8113.764,460,772
Jul 23, 202113.4013.6113.1513.5313.483,242,400
Jul 22, 202113.5513.7013.4113.4613.412,927,000
Jul 21, 202113.8513.8513.5213.6413.593,523,659
Jul 20, 202112.9013.7912.7813.6913.644,994,650
Jul 19, 202113.1313.4512.9112.9512.902,369,056
Jul 16, 202112.5813.3812.5813.1613.113,098,415
Jul 15, 202112.9413.0412.5612.6612.622,670,347
Jul 14, 202113.3113.4312.9713.0012.952,128,808
Jul 13, 202113.0113.2912.9113.2913.242,554,759
Jul 12, 202112.5713.1012.4813.0212.974,430,575
Jul 09, 202112.6312.6812.3312.4712.432,643,786
Jul 08, 202112.9012.9012.5612.6412.602,463,601
Jul 07, 202112.6912.8512.5312.7612.712,500,910
Jul 06, 202112.6912.8612.5512.7412.692,656,978
Jul 05, 202112.8213.1312.6012.6912.652,818,903
Jul 02, 202113.2313.2312.8012.8312.783,423,000
Jul 01, 202113.0413.5313.0113.2313.183,604,100
Jun 30, 202113.2513.3313.0013.0312.983,717,013
Jun 29, 202113.4813.5013.2013.2713.222,638,000
Jun 28, 202113.5213.6813.2813.4013.353,552,508
Jun 25, 202113.8113.8113.4413.5013.453,937,800
Jun 24, 202114.1114.1113.6813.7713.724,026,807
Jun 23, 202114.3114.3614.0014.0514.004,892,530
Jun 22, 202114.3514.4214.1114.2614.214,222,150
Jun 21, 202114.0914.6514.0914.3514.305,679,680
Jun 18, 202114.1914.2914.0014.0914.043,338,036
Jun 17, 202113.9714.3513.9614.1914.144,001,416
Jun 16, 202114.0814.2613.9313.9913.946,218,964
Jun 15, 202113.6114.2013.5514.1914.148,589,128
Jun 11, 202112.7313.9812.5913.6113.568,735,736
Jun 10, 202112.6812.9312.6512.7312.681,371,922
Jun 09, 202112.5012.7912.3512.7212.682,131,614
Jun 08, 202112.7312.7412.4212.5212.482,001,600
Jun 07, 202112.8112.9912.7412.7512.701,758,400
Jun 04, 202112.9813.1312.7212.7712.722,707,300
Jun 03, 202113.0913.0912.9112.9412.891,186,247
Jun 02, 202113.0213.1012.9813.0212.971,091,767
Jun 01, 202113.1013.2313.0113.0412.991,693,000
May 31, 202112.8513.1512.8013.1013.051,627,700
May 28, 202113.4113.4812.8012.8512.804,180,927
May 27, 202113.2813.4413.2313.4113.361,545,525
May 26, 202113.3113.4813.2113.2813.231,815,833
May 25, 202112.9713.5712.8213.3013.253,072,854
May 24, 202112.9213.2212.9012.9712.921,354,409
May 21, 202113.1913.1912.9813.0312.981,403,286
May 20, 202113.3013.3513.0013.1313.081,710,068
May 19, 202113.0413.4013.0013.1313.082,581,454
May 18, 202113.3813.3912.8713.0412.992,906,600
May 17, 202113.3213.5413.3013.3813.331,791,091
May 14, 202113.2013.5013.2013.3213.271,209,030
May 13, 202113.5713.6613.2313.3113.261,670,500
May 12, 202113.5413.7813.4013.5713.521,762,400
May 11, 202113.2713.6313.2613.5413.491,310,149
May 10, 202113.3413.6213.3313.3813.331,577,525
May 07, 202113.4513.7013.2513.3713.323,065,501
May 06, 202112.8213.4712.7413.4513.404,342,861
Apr 30, 202112.4712.9012.3212.8312.782,621,400
Apr 29, 202112.6112.6912.3912.4012.361,116,627
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...