Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wanxiang Qianchao Co.,Ltd. (000559.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
5.08-0.05 (-0.97%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20225.115.125.085.085.087,929,152
Nov 24, 20225.155.185.105.135.136,368,581
Nov 23, 20225.175.175.095.135.138,240,495
Nov 22, 20225.195.205.125.145.148,861,494
Nov 21, 20225.155.185.085.185.189,988,170
Nov 18, 20225.205.205.165.175.1710,842,686
Nov 17, 20225.175.195.145.185.188,544,244
Nov 16, 20225.235.245.185.195.1910,553,151
Nov 15, 20225.105.225.095.225.2216,118,742
Nov 14, 20225.165.205.105.125.1213,414,664
Nov 11, 20225.235.275.155.175.1716,661,425
Nov 10, 20225.155.185.125.165.169,351,317
Nov 09, 20225.225.225.155.165.168,142,587
Nov 08, 20225.255.255.165.205.207,739,805
Nov 07, 20225.235.295.195.235.2314,598,355
Nov 04, 20225.155.265.155.255.2516,819,408
Nov 03, 20225.165.195.115.175.178,258,547
Nov 02, 20225.125.205.105.185.1812,608,683
Nov 01, 20224.975.134.965.135.1310,884,496
Oct 31, 20224.915.024.914.974.978,263,154
Oct 28, 20225.115.124.934.954.9512,557,818
Oct 27, 20225.155.205.125.135.1310,829,069
Oct 26, 20225.115.205.095.175.1713,899,579
Oct 25, 20225.025.134.935.125.1212,631,714
Oct 24, 20225.095.185.005.025.0211,070,117
Oct 21, 20225.135.155.085.085.087,574,715
Oct 20, 20225.115.175.045.145.1410,043,038
Oct 19, 20225.155.185.115.125.126,860,712
Oct 18, 20225.185.205.125.155.158,704,974
Oct 17, 20225.125.175.095.165.169,687,420
Oct 14, 20225.115.165.105.135.139,476,248
Oct 13, 20225.085.135.065.095.099,480,253
Oct 12, 20224.965.104.925.105.1012,672,829
Oct 11, 20224.874.984.844.954.958,732,587
Oct 10, 20224.924.954.854.864.868,356,933
Sep 30, 20224.964.994.924.924.926,905,871
Sep 29, 20225.005.024.914.974.979,792,071
Sep 28, 20225.085.104.974.974.979,673,030
Sep 27, 20225.015.104.985.105.108,883,446
Sep 26, 20225.025.094.964.984.989,033,129
Sep 23, 20225.135.155.015.055.0510,166,292
Sep 22, 20225.125.185.115.145.147,346,043
Sep 21, 20225.165.185.075.175.177,942,996
Sep 20, 20225.135.205.115.155.159,770,589
Sep 19, 20225.105.145.045.075.079,342,853
Sep 16, 20225.225.225.095.095.0911,588,127
Sep 15, 20225.345.395.165.225.2215,820,902
Sep 14, 20225.375.405.285.335.3319,256,332
Sep 13, 20225.465.515.435.445.4412,376,844
Sep 09, 20225.475.495.425.465.4610,566,376
Sep 08, 20225.505.555.465.475.4711,911,930
Sep 07, 20225.495.555.485.515.5113,642,512
Sep 06, 20225.505.545.465.535.5316,599,018
Sep 05, 20225.455.525.415.465.4610,946,963
Sep 02, 20225.455.525.425.465.4612,369,523
Sep 01, 20225.475.535.445.475.479,924,292
Aug 31, 20225.635.645.445.465.4619,476,320
Aug 30, 20225.635.705.595.655.6513,721,227
Aug 29, 20225.535.665.505.645.6414,674,602
Aug 26, 20225.585.685.535.635.6317,068,632
Aug 25, 20225.665.705.515.585.5825,886,429
Aug 24, 20226.066.085.635.655.6551,850,581
Aug 23, 20226.186.236.036.076.0735,696,239
Aug 22, 20226.226.266.126.246.2418,863,835
Aug 19, 20226.366.406.206.206.2026,428,211
Aug 18, 20226.286.406.256.386.3832,565,728
Aug 17, 20226.186.316.126.296.2933,288,078
Aug 16, 20226.076.256.016.176.1731,825,197
Aug 15, 20226.036.135.996.046.0418,676,319
Aug 12, 20226.136.226.036.056.0524,156,727
Aug 11, 20226.136.166.056.146.1420,772,598
Aug 10, 20226.146.196.066.126.1218,223,296
Aug 09, 20226.186.256.106.146.1423,345,340
Aug 08, 20226.006.225.906.206.2030,724,770
Aug 05, 20226.016.085.876.016.0123,131,681
Aug 04, 20226.006.145.896.006.0024,956,864
Aug 03, 20226.256.325.965.985.9837,353,837
Aug 02, 20226.366.406.076.186.1846,767,789
Aug 01, 20226.536.596.286.406.4042,357,516
Jul 29, 20226.466.786.426.586.5843,372,023
Jul 28, 20226.446.556.376.396.3922,974,442
Jul 27, 20226.406.446.356.416.4119,748,493
Jul 26, 20226.316.466.226.416.4126,495,518
Jul 25, 20226.516.516.266.306.3037,636,503
Jul 22, 20226.366.556.326.516.5155,432,814
Jul 21, 20226.326.426.226.326.3231,883,918
Jul 20, 20226.276.426.216.336.3334,393,992
Jul 19, 20226.276.356.216.286.2839,633,137
Jul 18, 20225.886.355.876.276.2756,883,510
Jul 15, 20225.736.045.705.865.8635,549,090
Jul 14, 20225.725.835.705.765.7618,038,213
Jul 13, 20225.695.735.675.725.7213,574,399
Jul 12, 20225.795.835.695.705.7015,707,512
Jul 11, 20225.995.995.745.795.7925,222,860
Jul 08, 20226.136.135.996.006.0019,272,378
Jul 07, 20225.816.165.786.106.1036,240,381
Jul 06, 20225.835.925.765.835.8317,314,705
Jul 05, 20225.885.955.755.815.8122,368,370
Jul 04, 20225.925.975.865.895.8917,112,606
Jul 01, 20225.956.005.895.955.9515,332,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement