Fed makes first interest-rate hike of 2023; Powell speaks at press conference

Wuxi Zhenhua Auto Parts Co., Ltd. (605319.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

14.88

+0.55

(+3.84%)

At close: 03:00PM CST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	14.33	14.88	14.33	14.88	14.88	2,178,700
Jan 31, 2023	14.16	14.34	14.14	14.33	14.33	855,287
Jan 30, 2023	14.04	14.49	13.98	14.25	14.25	1,365,400
Jan 20, 2023	14.08	14.17	13.90	13.97	13.97	773,964
Jan 19, 2023	13.93	14.05	13.75	14.01	14.01	1,036,664
Jan 18, 2023	13.87	13.94	13.75	13.90	13.90	780,200
Jan 17, 2023	14.09	14.19	13.82	13.87	13.87	523,527
Jan 16, 2023	13.88	14.08	13.79	13.97	13.97	750,800
Jan 13, 2023	13.96	14.08	13.81	13.85	13.85	819,764
Jan 12, 2023	13.78	13.89	13.68	13.82	13.82	576,563
Jan 11, 2023	13.72	13.90	13.65	13.79	13.79	660,600
Jan 10, 2023	13.78	13.98	13.61	13.79	13.79	1,081,064
Jan 09, 2023	13.40	13.96	13.40	13.72	13.72	1,407,963
Jan 06, 2023	13.31	13.49	13.15	13.40	13.40	839,654
Jan 05, 2023	13.15	13.25	13.13	13.24	13.24	518,100
Jan 04, 2023	13.04	13.16	13.00	13.15	13.15	632,400
Jan 03, 2023	12.93	13.07	12.83	13.04	13.04	579,427
Dec 30, 2022	13.03	13.06	12.85	12.93	12.93	770,773
Dec 29, 2022	13.01	13.15	12.67	13.03	13.03	1,191,700
Dec 28, 2022	13.29	13.47	13.05	13.05	13.05	1,248,437
Dec 27, 2022	13.00	13.59	12.75	13.34	13.34	1,598,864
Dec 26, 2022	12.79	13.04	12.75	12.98	12.98	513,828
Dec 23, 2022	12.72	12.94	12.59	12.83	12.83	1,063,000
Dec 22, 2022	13.61	13.61	12.69	12.75	12.75	2,206,516
Dec 21, 2022	13.67	13.67	13.67	13.67	13.67	-
Dec 20, 2022	13.64	13.83	13.45	13.67	13.67	1,263,370
Dec 19, 2022	14.00	14.05	13.51	13.51	13.51	1,137,364
Dec 16, 2022	14.02	14.06	13.90	13.96	13.96	956,037
Dec 15, 2022	14.20	14.30	13.96	14.05	14.05	2,082,000
Dec 14, 2022	13.79	14.25	13.74	14.09	14.09	2,311,864
Dec 13, 2022	13.63	13.99	13.48	13.87	13.87	1,678,437
Dec 12, 2022	13.89	13.89	13.60	13.63	13.63	678,801
Dec 09, 2022	13.95	13.97	13.73	13.80	13.80	689,873
Dec 08, 2022	13.90	13.97	13.86	13.92	13.92	702,100
Dec 07, 2022	13.97	13.97	13.77	13.92	13.92	733,864
Dec 06, 2022	13.96	13.96	13.81	13.90	13.90	1,138,517
Dec 05, 2022	13.75	13.83	13.65	13.80	13.80	712,564
Dec 02, 2022	13.74	13.78	13.63	13.70	13.70	483,592
Dec 01, 2022	13.89	13.89	13.68	13.71	13.71	557,700
Nov 30, 2022	13.62	13.77	13.46	13.72	13.72	745,600
Nov 29, 2022	13.31	13.62	13.30	13.55	13.55	701,464
Nov 28, 2022	13.58	13.58	13.35	13.36	13.36	534,200
Nov 25, 2022	13.53	13.68	13.45	13.64	13.64	567,364
Nov 24, 2022	13.51	13.65	13.50	13.57	13.57	618,400
Nov 23, 2022	13.85	13.85	13.39	13.57	13.57	1,033,574
Nov 22, 2022	13.76	14.58	13.70	13.78	13.78	1,045,900
Nov 21, 2022	13.76	13.81	13.50	13.69	13.69	680,100
Nov 18, 2022	13.95	13.99	13.73	13.76	13.76	720,101
Nov 17, 2022	14.03	14.03	13.79	13.94	13.94	990,959
Nov 16, 2022	14.02	14.11	13.89	13.95	13.95	929,500
Nov 15, 2022	13.91	14.04	13.70	14.02	14.02	1,030,700
Nov 14, 2022	13.88	13.94	13.66	13.85	13.85	860,137
Nov 11, 2022	13.95	14.00	13.75	13.75	13.75	1,325,064
Nov 10, 2022	13.95	13.95	13.74	13.77	13.77	947,000
Nov 09, 2022	14.00	14.18	13.99	14.03	14.03	346,200
Nov 08, 2022	14.07	14.16	13.91	14.08	14.08	586,400
Nov 07, 2022	14.17	14.30	14.07	14.14	14.14	740,654
Nov 04, 2022	13.98	14.29	13.74	14.20	14.20	1,397,100
Nov 03, 2022	13.86	14.08	13.82	13.87	13.87	686,695
Nov 02, 2022	13.77	13.94	13.77	13.92	13.92	763,093
Nov 01, 2022	13.64	13.92	13.61	13.85	13.85	874,500
Oct 31, 2022	13.20	13.72	13.20	13.61	13.61	602,020
Oct 28, 2022	13.72	13.93	13.40	13.40	13.40	1,182,400
Oct 27, 2022	13.69	14.42	13.60	13.79	13.79	2,007,937
Oct 26, 2022	13.54	13.75	13.49	13.56	13.56	874,364
Oct 25, 2022	13.26	13.58	13.10	13.54	13.54	955,354
Oct 24, 2022	13.49	13.51	13.05	13.21	13.21	593,100
Oct 21, 2022	13.39	13.51	13.34	13.43	13.43	394,600
Oct 20, 2022	13.38	13.56	13.37	13.40	13.40	493,600
Oct 19, 2022	13.59	13.73	13.48	13.51	13.51	489,100
Oct 18, 2022	13.59	13.80	13.43	13.64	13.64	861,900
Oct 17, 2022	13.41	13.58	13.26	13.58	13.58	687,008
Oct 14, 2022	13.37	13.56	13.37	13.40	13.40	869,427
Oct 13, 2022	13.55	13.64	13.40	13.40	13.40	488,200
Oct 12, 2022	13.35	13.55	13.17	13.55	13.55	883,655
Oct 11, 2022	12.84	13.55	12.71	13.35	13.35	1,224,528
Oct 10, 2022	12.79	12.98	12.59	12.84	12.84	594,200
Sep 30, 2022	12.87	13.04	12.62	12.62	12.62	516,600
Sep 29, 2022	13.08	13.08	12.88	12.93	12.93	500,500
Sep 28, 2022	13.29	13.29	12.92	12.92	12.92	467,364
Sep 27, 2022	12.94	13.30	12.90	13.29	13.29	675,764
Sep 26, 2022	13.13	13.39	12.94	12.98	12.98	658,028
Sep 23, 2022	13.50	13.56	13.11	13.13	13.13	670,700
Sep 22, 2022	13.45	13.84	13.45	13.50	13.50	730,400
Sep 21, 2022	13.83	13.90	13.63	13.70	13.70	688,800
Sep 20, 2022	13.41	13.87	13.41	13.81	13.81	913,300
Sep 19, 2022	13.20	13.52	13.07	13.32	13.32	642,160
Sep 16, 2022	13.94	13.94	13.53	13.54	13.54	598,200
Sep 15, 2022	14.16	14.16	13.71	13.85	13.85	814,623
Sep 14, 2022	13.93	14.12	13.76	14.09	14.09	981,400
Sep 13, 2022	14.06	14.11	13.96	14.01	14.01	479,092
Sep 09, 2022	14.26	14.31	13.93	14.03	14.03	726,700
Sep 08, 2022	14.17	14.35	14.06	14.20	14.20	1,108,900
Sep 07, 2022	13.93	14.17	13.85	14.07	14.07	689,614
Sep 06, 2022	13.96	13.96	13.80	13.94	13.94	514,400
Sep 05, 2022	13.81	13.96	13.75	13.81	13.81	453,500
Sep 02, 2022	13.81	13.93	13.70	13.87	13.87	663,559
Sep 01, 2022	13.80	14.00	13.70	13.75	13.75	615,959
Aug 31, 2022	14.12	14.23	13.70	13.80	13.80	865,887
Aug 30, 2022	14.05	14.30	14.01	14.11	14.11	532,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,083.89+7.29(+0.18%)

Dow 3033,926.76-159.28(-0.47%)

Nasdaq11,659.83+75.28(+0.65%)

Russell 20001,930.37-1.57(-0.08%)

Crude Oil76.46-2.41(-3.06%)

Gold1,940.30-5.00(-0.26%)

Fed makes first interest-rate hike of 2023; Powell speaks at press conference

Wuxi Zhenhua Auto Parts Co., Ltd. (605319.SS)

S&P 500
4,083.89
+7.29(+0.18%)

Dow 30
33,926.76
-159.28(-0.47%)

Nasdaq
11,659.83
+75.28(+0.65%)

Russell 2000
1,930.37
-1.57(-0.08%)

Crude Oil
76.46
-2.41(-3.06%)

Gold
1,940.30
-5.00(-0.26%)