Singapore markets closed

Hubei W-olf Photoelectric Technology Co., Ltd. (002962.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.94-0.31 (-1.91%)
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 202416.0216.0315.6315.9415.9423,152,172
13 Jun 202415.4816.3715.3516.2516.2540,820,135
12 Jun 202414.9215.6014.8515.5215.5227,470,676
11 Jun 202414.6415.0414.0515.0115.0121,022,911
07 Jun 202414.5514.7314.2014.5214.5218,079,948
07 Jun 20240.2 Dividend
06 Jun 202415.1115.3414.3014.4014.2021,058,100
05 Jun 202415.5815.6514.9114.9614.7521,947,343
04 Jun 202416.3016.3015.4115.6615.4428,740,064
03 Jun 202416.4016.9016.2816.5716.3432,562,140
31 May 202415.8116.7915.7916.5016.2738,127,024
30 May 202416.2416.3815.6715.7315.5126,526,944
29 May 202416.3316.7416.1716.4516.2226,521,192
28 May 202416.4916.8416.3516.4316.2025,994,192
27 May 202416.9517.0016.1716.6716.4431,790,920
24 May 202417.4617.6816.7016.8216.5942,918,501
23 May 202418.4818.4817.2517.4117.1755,992,081
22 May 202417.7919.3317.4719.0618.8082,359,753
21 May 202416.5019.5516.5018.3318.0896,022,057
20 May 202417.8517.8616.8717.8617.6198,025,168
17 May 202415.1016.2414.8716.2416.0139,861,671
16 May 202414.6314.9814.5514.7614.5616,932,000
15 May 202414.3715.0714.3314.5814.3815,662,220
14 May 202414.2514.7214.2514.4414.2411,481,800
13 May 202414.6214.6214.0514.0813.889,836,504
10 May 202414.9814.9914.6014.6214.428,353,210
09 May 202414.8415.0314.7814.9014.6910,198,374
08 May 202415.0715.0814.6714.7214.5210,931,622
07 May 202414.9415.1014.8115.0714.8615,899,504
06 May 202415.0015.1014.7714.9314.7214,084,904
30 Apr 202414.9215.0314.5614.8214.6117,333,146
29 Apr 202414.6215.0314.6214.9514.7427,540,564
26 Apr 202413.6214.6113.6114.6114.4120,567,162
25 Apr 202413.1713.5513.1313.2813.109,975,988
24 Apr 202412.7813.3012.7213.3013.1211,204,969
23 Apr 202412.8412.9612.6812.7212.548,107,940
22 Apr 202412.7512.9212.3012.6312.458,632,522
19 Apr 202413.2513.3212.8212.9312.7512,684,928
18 Apr 202413.5713.6812.9713.3213.1318,819,148
17 Apr 202411.9213.0911.9213.0912.9120,466,800
16 Apr 202413.0513.1511.9011.9011.7315,919,282
15 Apr 202414.0814.1912.9313.2213.0415,006,900
12 Apr 202414.1414.3614.0514.0813.889,253,300
11 Apr 202414.0614.3413.9914.0713.879,258,844
10 Apr 202414.8714.8714.0814.2014.0011,956,460
09 Apr 202414.6315.0014.4814.8814.679,991,144
08 Apr 202415.1315.1614.6014.6114.4111,452,978
03 Apr 202415.3415.5714.8815.2014.9912,789,820
02 Apr 202416.0516.0515.4615.5915.3714,581,278
01 Apr 202415.8016.2215.6316.0515.8320,505,244
29 Mar 202415.3215.7415.1915.7715.5510,655,520
28 Mar 202414.4515.5014.4515.3215.1122,754,551
27 Mar 202415.5615.5614.5014.5214.3220,441,016
26 Mar 202416.1016.3415.3515.6015.3825,123,276
25 Mar 202416.3217.0516.2316.3516.1224,009,590
22 Mar 202416.6916.9416.3716.3916.1621,163,965
21 Mar 202417.3017.3416.7616.9116.6827,561,507
20 Mar 202417.4717.5817.0117.4517.2133,328,758
19 Mar 202417.1718.0817.1717.7917.5450,091,206
18 Mar 202417.9018.3017.1617.3717.1350,727,086
15 Mar 202416.1517.5015.8117.3117.0744,104,154
14 Mar 202416.6716.8916.0016.2015.9834,631,648
13 Mar 202416.6017.3516.3017.1616.9248,856,782
12 Mar 202418.0818.5816.9316.9616.7282,974,536
11 Mar 202415.5016.9315.3516.8916.6651,554,946
08 Mar 202414.7516.2514.5315.8215.6055,969,274
07 Mar 202414.7215.2714.4914.7814.5732,114,180
06 Mar 202414.7114.9414.4114.7414.5428,757,212
05 Mar 202414.7515.6114.4014.9414.7350,913,097
04 Mar 202414.1815.6113.9115.1514.9456,840,082
01 Mar 202413.6014.5713.5014.2014.0044,681,683
29 Feb 202412.2513.5512.2513.4613.2734,257,008
28 Feb 202414.3714.5612.9212.9212.7450,160,058
27 Feb 202413.5014.5013.3114.3514.1543,148,016
26 Feb 202413.3213.9913.1813.7713.5842,205,535
23 Feb 202413.2613.9012.8113.5913.4048,774,593
22 Feb 202412.8013.6912.3413.4413.2555,498,094
21 Feb 202411.5012.6511.4612.6512.4739,130,998
20 Feb 202411.4712.2011.2311.5011.3442,737,777
19 Feb 202410.2911.1710.2811.1711.0130,733,828
08 Feb 20249.0710.158.8610.1510.0131,339,572
07 Feb 202410.2210.229.239.239.1034,945,906
06 Feb 202410.0610.769.8510.2610.1230,940,948
05 Feb 202412.0412.0510.9410.9410.7911,932,384
02 Feb 202412.6212.8911.6612.1511.9814,976,580
01 Feb 202412.8013.0512.3712.6712.4914,007,984
31 Jan 202413.8713.8912.8212.8512.6715,586,172
30 Jan 202414.3114.4513.6813.7813.5913,601,808
29 Jan 202415.1515.3014.2314.4114.2116,855,456
26 Jan 202415.4015.7515.1515.2215.0116,699,683
25 Jan 202415.1915.5514.8415.5015.2822,606,701
24 Jan 202415.5515.9514.7515.2715.0627,105,896
23 Jan 202415.7216.1715.1515.5815.3631,799,016
22 Jan 202416.3016.9415.2915.4215.2137,275,416
19 Jan 202416.1616.5515.8415.8915.6721,226,041
18 Jan 202415.9916.1515.4616.0915.8724,303,148
17 Jan 202416.8216.9016.1316.1515.9320,193,444
16 Jan 202417.0017.1816.4916.8316.6026,236,472
15 Jan 202416.8617.2716.7517.0316.7920,742,960
12 Jan 202417.5617.9416.7817.0016.7633,378,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...