Singapore markets closed

Weichai Heavy Machinery Co., Ltd. (000880.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.050.00 (0.00%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.038.127.978.058.052,185,100
13 Jun 20248.188.188.028.058.052,064,400
12 Jun 20248.038.198.018.148.141,947,340
11 Jun 20248.018.087.868.038.032,860,420
07 Jun 20247.838.067.838.048.043,726,807
06 Jun 20248.088.117.707.797.795,249,060
05 Jun 20248.178.238.068.078.073,494,366
04 Jun 20248.388.408.118.238.234,833,520
03 Jun 20248.638.658.328.408.403,394,877
31 May 20248.618.668.558.638.632,180,000
30 May 20248.588.668.518.568.563,019,500
29 May 20248.618.698.538.588.583,773,040
28 May 20248.698.718.558.628.622,502,440
27 May 20248.658.698.558.688.682,843,240
24 May 20248.658.798.598.638.632,632,720
23 May 20248.838.878.628.688.683,918,510
22 May 20248.928.948.838.858.852,900,940
21 May 20248.918.998.858.898.893,768,540
20 May 20249.009.058.948.958.953,803,170
17 May 20248.959.028.919.019.013,083,600
16 May 20249.039.098.928.958.953,372,980
15 May 20249.109.138.989.019.013,893,160
14 May 20249.179.299.119.129.126,114,022
13 May 20249.179.368.999.209.207,660,120
10 May 20249.099.429.019.199.199,253,430
09 May 20248.909.118.909.099.094,144,931
08 May 20249.039.088.898.898.893,124,730
07 May 20249.089.129.009.079.074,902,880
06 May 20249.049.138.979.109.107,007,581
30 Apr 20249.109.138.888.998.996,918,400
29 Apr 20248.999.218.919.199.195,534,940
26 Apr 20248.849.038.759.019.015,629,773
25 Apr 20248.848.998.768.898.894,246,700
24 Apr 20248.719.028.658.868.864,451,420
23 Apr 20248.538.928.538.718.715,416,700
22 Apr 20248.808.828.488.588.586,232,240
19 Apr 20248.508.818.478.718.716,820,976
18 Apr 20248.458.618.418.488.485,486,952
17 Apr 20248.188.548.188.468.467,551,702
16 Apr 20248.418.477.868.128.129,749,002
15 Apr 20249.009.008.498.608.607,100,540
12 Apr 20248.949.088.908.908.904,796,118
11 Apr 20248.709.098.588.948.944,822,838
10 Apr 20248.979.088.748.858.853,880,420
09 Apr 20248.999.058.878.988.983,517,730
08 Apr 20249.209.218.918.988.985,004,890
03 Apr 20249.199.309.049.239.233,686,360
02 Apr 20249.229.329.119.229.224,020,083
01 Apr 20248.969.238.919.209.205,340,560
29 Mar 20248.708.938.708.918.913,113,801
28 Mar 20248.458.858.458.728.724,996,290
27 Mar 20248.768.808.498.538.534,524,820
26 Mar 20248.908.958.618.788.788,604,360
25 Mar 20249.209.258.908.938.936,712,360
22 Mar 20249.439.459.099.259.255,912,500
21 Mar 20249.129.539.129.489.487,336,200
20 Mar 20248.949.158.869.149.144,150,111
19 Mar 20248.929.048.918.938.934,293,250
18 Mar 20248.739.088.738.938.938,056,720
15 Mar 20248.588.708.538.698.693,876,212
14 Mar 20248.698.748.498.618.615,592,460
13 Mar 20248.628.698.518.658.653,968,547
12 Mar 20248.548.648.458.648.645,491,951
11 Mar 20248.408.558.408.558.554,561,850
08 Mar 20248.598.648.408.488.487,381,220
07 Mar 20248.478.718.418.628.627,606,660
06 Mar 20248.208.568.178.468.467,988,740
05 Mar 20248.338.418.208.218.214,689,621
04 Mar 20248.368.448.208.368.366,313,620
01 Mar 20248.308.418.218.358.357,418,380
29 Feb 20247.838.257.708.258.2510,084,335
28 Feb 20248.688.797.817.907.9016,871,200
27 Feb 20248.488.798.458.688.688,555,325
26 Feb 20248.298.678.268.538.5311,599,924
23 Feb 20248.008.267.988.218.217,598,941
22 Feb 20247.828.047.798.038.038,027,680
21 Feb 20247.768.177.707.887.8811,713,213
20 Feb 20247.477.887.457.817.8113,334,622
19 Feb 20247.887.897.347.487.4823,188,615
08 Feb 20246.607.176.477.177.179,960,254
07 Feb 20246.896.896.286.526.5217,088,878
06 Feb 20246.637.146.126.896.8914,568,340
05 Feb 20247.317.456.786.786.7811,906,536
02 Feb 20247.968.197.167.537.537,390,600
01 Feb 20248.158.197.707.967.966,239,961
31 Jan 20248.678.678.118.208.205,728,640
30 Jan 20248.879.088.688.698.695,062,800
29 Jan 20249.269.348.969.009.004,775,140
26 Jan 20249.319.369.149.259.253,545,340
25 Jan 20248.829.258.809.239.234,868,781
24 Jan 20248.608.858.408.818.816,618,820
23 Jan 20248.718.748.398.578.575,929,560
22 Jan 20249.269.268.608.708.705,060,500
19 Jan 20249.359.429.219.249.244,670,100
18 Jan 20249.699.719.039.319.317,138,160
17 Jan 20249.9810.069.729.739.733,225,620
16 Jan 202410.0010.089.869.959.954,014,540
15 Jan 202410.0910.129.9010.0410.044,247,000
12 Jan 202410.2710.4010.0410.0910.095,032,494
11 Jan 202410.3110.3810.1610.3310.333,009,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...