Advertisement
Advertisement
Will Semiconductor Co., Ltd. (603501.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 92.21 | 96.80 | 91.71 | 96.19 | 96.19 | 7,130,079 |
| Sep 21, 2023 | 93.93 | 94.13 | 92.00 | 92.00 | 92.00 | 4,228,777 |
| Sep 20, 2023 | 96.88 | 96.89 | 93.54 | 93.58 | 93.58 | 4,865,540 |
| Sep 19, 2023 | 96.00 | 96.50 | 94.17 | 96.00 | 96.00 | 8,458,235 |
| Sep 18, 2023 | 93.40 | 94.98 | 92.50 | 94.80 | 94.80 | 7,871,799 |
| Sep 15, 2023 | 91.48 | 93.63 | 89.77 | 93.46 | 93.46 | 7,049,284 |
| Sep 14, 2023 | 93.56 | 94.06 | 90.72 | 91.48 | 91.48 | 4,535,158 |
| Sep 13, 2023 | 92.50 | 94.29 | 92.36 | 93.58 | 93.58 | 5,707,565 |
| Sep 12, 2023 | 93.00 | 93.49 | 91.80 | 92.95 | 92.95 | 2,366,537 |
| Sep 11, 2023 | 91.82 | 93.73 | 91.82 | 93.00 | 93.00 | 3,670,519 |
| Sep 08, 2023 | 93.00 | 93.49 | 92.19 | 92.36 | 92.36 | 2,957,536 |
| Sep 07, 2023 | 93.80 | 94.38 | 93.00 | 93.15 | 93.15 | 4,747,503 |
| Sep 06, 2023 | 92.33 | 94.20 | 92.00 | 94.06 | 94.06 | 5,664,320 |
| Sep 05, 2023 | 93.00 | 93.65 | 92.02 | 92.79 | 92.79 | 5,004,796 |
| Sep 04, 2023 | 91.32 | 92.46 | 90.30 | 92.45 | 92.45 | 5,254,453 |
| Sep 01, 2023 | 92.38 | 92.51 | 89.68 | 90.37 | 90.37 | 4,120,223 |
| Aug 31, 2023 | 91.57 | 92.73 | 90.90 | 92.02 | 92.02 | 4,761,377 |
| Aug 30, 2023 | 91.77 | 92.95 | 91.00 | 91.71 | 91.71 | 8,449,665 |
| Aug 29, 2023 | 87.75 | 90.99 | 87.72 | 90.24 | 90.24 | 8,006,416 |
| Aug 28, 2023 | 95.00 | 95.00 | 87.50 | 88.20 | 88.20 | 9,151,826 |
| Aug 25, 2023 | 87.86 | 89.99 | 87.35 | 89.18 | 89.18 | 5,780,599 |
| Aug 24, 2023 | 88.92 | 89.97 | 88.30 | 88.88 | 88.88 | 5,136,809 |
| Aug 23, 2023 | 90.01 | 90.42 | 88.58 | 88.61 | 88.61 | 5,123,591 |
| Aug 22, 2023 | 87.98 | 91.20 | 87.04 | 90.01 | 90.01 | 8,786,460 |
| Aug 21, 2023 | 87.28 | 88.23 | 86.56 | 87.12 | 87.12 | 5,672,338 |
| Aug 18, 2023 | 88.58 | 89.13 | 86.21 | 88.23 | 88.23 | 8,049,074 |
| Aug 17, 2023 | 88.50 | 89.35 | 87.50 | 88.00 | 88.00 | 9,960,642 |
| Aug 16, 2023 | 90.80 | 92.39 | 87.38 | 88.05 | 88.05 | 16,200,577 |
| Aug 15, 2023 | 100.00 | 100.10 | 90.00 | 92.16 | 92.16 | 22,530,482 |
| Aug 14, 2023 | 100.00 | 100.64 | 98.80 | 100.00 | 100.00 | 4,453,797 |
| Aug 11, 2023 | 103.41 | 103.80 | 100.78 | 100.79 | 100.79 | 4,737,680 |
| Aug 10, 2023 | 103.63 | 104.60 | 102.68 | 103.38 | 103.38 | 2,534,674 |
| Aug 09, 2023 | 103.65 | 105.13 | 103.04 | 103.63 | 103.63 | 3,603,637 |
| Aug 08, 2023 | 104.15 | 105.70 | 104.00 | 104.40 | 104.40 | 3,678,134 |
| Aug 07, 2023 | 102.80 | 104.58 | 102.50 | 104.48 | 104.48 | 4,200,091 |
| Aug 04, 2023 | 107.99 | 109.00 | 103.00 | 103.20 | 103.20 | 9,146,036 |
| Aug 03, 2023 | 105.35 | 107.63 | 104.19 | 107.13 | 107.13 | 6,714,869 |
| Aug 02, 2023 | 103.28 | 106.36 | 102.88 | 105.63 | 105.63 | 9,410,116 |
| Aug 01, 2023 | 102.62 | 103.97 | 102.05 | 103.55 | 103.55 | 4,651,283 |
| Jul 31, 2023 | 101.65 | 103.18 | 101.20 | 102.60 | 102.60 | 6,471,328 |
| Jul 31, 2023 | 0.084 Dividend | |||||
| Jul 28, 2023 | 100.43 | 102.00 | 99.15 | 101.73 | 101.65 | 6,668,602 |
| Jul 27, 2023 | 102.22 | 103.28 | 100.41 | 100.97 | 100.89 | 4,786,542 |
| Jul 26, 2023 | 102.93 | 102.93 | 101.18 | 101.47 | 101.39 | 4,912,577 |
| Jul 25, 2023 | 102.17 | 103.28 | 100.85 | 102.93 | 102.85 | 7,198,407 |
| Jul 24, 2023 | 100.05 | 101.60 | 99.60 | 101.18 | 101.10 | 3,868,491 |
| Jul 21, 2023 | 101.20 | 101.90 | 100.21 | 100.63 | 100.55 | 5,566,193 |
| Jul 20, 2023 | 103.55 | 104.40 | 101.11 | 101.25 | 101.17 | 5,803,620 |
| Jul 19, 2023 | 104.12 | 105.86 | 101.95 | 103.87 | 103.78 | 8,076,367 |
| Jul 18, 2023 | 102.34 | 104.40 | 102.25 | 104.13 | 104.04 | 10,663,011 |
| Jul 17, 2023 | 102.00 | 102.70 | 99.82 | 102.28 | 102.20 | 18,621,481 |
| Jul 14, 2023 | 107.30 | 108.30 | 105.68 | 106.54 | 106.45 | 10,925,590 |
| Jul 13, 2023 | 108.00 | 108.89 | 106.95 | 107.80 | 107.71 | 12,494,819 |
| Jul 12, 2023 | 111.20 | 112.80 | 107.25 | 107.97 | 107.88 | 11,718,461 |
| Jul 11, 2023 | 107.00 | 111.37 | 106.60 | 111.13 | 111.04 | 14,500,399 |
| Jul 10, 2023 | 105.30 | 107.80 | 105.30 | 107.01 | 106.92 | 9,633,668 |
| Jul 07, 2023 | 105.70 | 107.49 | 104.49 | 105.18 | 105.09 | 9,051,426 |
| Jul 06, 2023 | 102.51 | 106.31 | 102.00 | 105.75 | 105.66 | 9,772,445 |
| Jul 05, 2023 | 103.00 | 104.10 | 102.28 | 102.90 | 102.82 | 5,274,306 |
| Jul 04, 2023 | 99.20 | 106.00 | 96.31 | 103.10 | 103.01 | 14,733,679 |
| Jul 03, 2023 | 97.30 | 99.69 | 97.11 | 99.10 | 99.02 | 5,367,211 |
| Jun 30, 2023 | 97.77 | 98.79 | 97.47 | 98.04 | 97.96 | 3,967,690 |
| Jun 29, 2023 | 98.00 | 99.38 | 97.10 | 98.10 | 98.02 | 5,315,503 |
| Jun 28, 2023 | 100.00 | 100.47 | 97.18 | 97.57 | 97.49 | 7,380,575 |
| Jun 27, 2023 | 101.50 | 102.99 | 99.80 | 100.00 | 99.92 | 5,825,556 |
| Jun 26, 2023 | 99.66 | 102.16 | 98.54 | 100.79 | 100.71 | 6,656,431 |
| Jun 21, 2023 | 102.18 | 102.87 | 100.00 | 100.48 | 100.40 | 7,545,785 |
| Jun 20, 2023 | 102.83 | 104.00 | 102.20 | 102.88 | 102.80 | 5,829,045 |
| Jun 19, 2023 | 100.50 | 104.23 | 99.55 | 103.10 | 103.01 | 10,111,946 |
| Jun 16, 2023 | 100.20 | 100.95 | 98.69 | 100.63 | 100.55 | 5,372,248 |
| Jun 15, 2023 | 100.99 | 101.20 | 98.88 | 99.96 | 99.88 | 5,527,218 |
| Jun 14, 2023 | 99.99 | 100.98 | 99.23 | 100.49 | 100.41 | 6,613,065 |
| Jun 13, 2023 | 95.68 | 100.47 | 95.35 | 99.76 | 99.68 | 10,176,638 |
| Jun 12, 2023 | 95.46 | 96.70 | 94.96 | 95.64 | 95.56 | 5,707,294 |
| Jun 09, 2023 | 93.70 | 96.01 | 93.05 | 96.01 | 95.93 | 8,389,929 |
| Jun 08, 2023 | 95.80 | 95.80 | 92.93 | 93.95 | 93.87 | 6,371,973 |
| Jun 07, 2023 | 94.90 | 96.89 | 94.45 | 95.38 | 95.30 | 4,576,597 |
| Jun 06, 2023 | 97.07 | 97.11 | 94.60 | 94.96 | 94.88 | 8,904,453 |
| Jun 05, 2023 | 98.40 | 99.99 | 97.50 | 97.84 | 97.76 | 5,615,597 |
| Jun 02, 2023 | 99.58 | 100.37 | 97.50 | 98.68 | 98.60 | 6,110,720 |
| Jun 01, 2023 | 99.45 | 100.96 | 98.54 | 99.50 | 99.42 | 7,492,830 |
| May 31, 2023 | 97.54 | 100.50 | 96.75 | 99.89 | 99.81 | 9,477,748 |
| May 30, 2023 | 97.00 | 97.88 | 95.10 | 97.54 | 97.46 | 6,972,756 |
| May 29, 2023 | 97.11 | 99.67 | 96.60 | 97.50 | 97.42 | 9,349,199 |
| May 26, 2023 | 96.85 | 98.05 | 95.45 | 96.10 | 96.02 | 6,758,496 |
| May 25, 2023 | 96.68 | 97.58 | 95.00 | 96.85 | 96.77 | 5,725,505 |
| May 24, 2023 | 94.38 | 97.50 | 94.34 | 95.97 | 95.89 | 5,780,705 |
| May 23, 2023 | 98.67 | 98.67 | 95.00 | 95.19 | 95.11 | 6,536,872 |
| May 22, 2023 | 98.20 | 98.74 | 96.59 | 97.53 | 97.45 | 6,854,729 |
| May 19, 2023 | 96.52 | 98.74 | 95.36 | 97.67 | 97.59 | 12,972,956 |
| May 18, 2023 | 96.51 | 96.58 | 94.62 | 95.40 | 95.32 | 8,570,039 |
| May 17, 2023 | 92.42 | 95.76 | 92.35 | 95.74 | 95.66 | 12,295,827 |
| May 16, 2023 | 90.52 | 93.00 | 90.20 | 92.27 | 92.19 | 10,919,276 |
| May 15, 2023 | 89.51 | 90.60 | 89.00 | 90.50 | 90.43 | 5,565,181 |
| May 12, 2023 | 90.29 | 91.55 | 89.31 | 89.50 | 89.43 | 6,409,710 |
| May 11, 2023 | 91.48 | 92.85 | 90.28 | 90.30 | 90.23 | 6,157,458 |
| May 10, 2023 | 91.58 | 92.59 | 89.29 | 90.90 | 90.82 | 8,686,769 |
| May 09, 2023 | 91.34 | 93.06 | 90.09 | 91.61 | 91.53 | 10,902,324 |
| May 08, 2023 | 91.00 | 92.90 | 90.50 | 91.27 | 91.19 | 7,230,179 |
| May 05, 2023 | 91.84 | 93.00 | 90.66 | 91.33 | 91.25 | 8,420,483 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
