Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,327.50 +36.16 (+0.68%) Dow
38,726.46 +15.17 (+0.04%) Nasdaq
17,080.16 +223.11 (+1.32%) Bitcoin USD
71,454.45 +1,399.30 (+2.00%) CMC Crypto 200
1,520.57 +46.83 (+3.19%)
Walvax Biotechnology Co., Ltd. (300142.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 13.50 | 13.11 | 12.82 | 12.90 | 12.90 | 13,946,075 |
| 04 Jun 2024 | 12.88 | 12.99 | 12.74 | 12.89 | 12.89 | 14,828,279 |
| 03 Jun 2024 | 13.22 | 13.25 | 12.84 | 12.91 | 12.91 | 20,975,695 |
| 31 May 2024 | 13.50 | 13.57 | 13.30 | 13.36 | 13.36 | 12,945,251 |
| 30 May 2024 | 13.31 | 13.47 | 13.24 | 13.41 | 13.41 | 9,774,298 |
| 30 May 2024 | 0.01 Dividend | |||||
| 29 May 2024 | 13.40 | 13.63 | 13.31 | 13.36 | 13.35 | 8,743,551 |
| 28 May 2024 | 13.49 | 13.60 | 13.39 | 13.45 | 13.44 | 9,685,645 |
| 27 May 2024 | 13.69 | 13.70 | 13.17 | 13.56 | 13.55 | 16,492,724 |
| 24 May 2024 | 13.92 | 14.04 | 13.60 | 13.60 | 13.59 | 14,667,224 |
| 23 May 2024 | 14.47 | 14.51 | 13.89 | 13.99 | 13.98 | 16,037,982 |
| 22 May 2024 | 14.19 | 14.41 | 14.12 | 14.33 | 14.32 | 11,479,968 |
| 21 May 2024 | 14.46 | 14.47 | 14.10 | 14.19 | 14.18 | 12,078,216 |
| 20 May 2024 | 14.49 | 14.75 | 14.43 | 14.49 | 14.48 | 12,500,600 |
| 17 May 2024 | 14.36 | 14.58 | 14.30 | 14.50 | 14.49 | 11,469,494 |
| 16 May 2024 | 14.40 | 14.54 | 14.27 | 14.36 | 14.35 | 11,169,298 |
| 15 May 2024 | 14.73 | 14.80 | 14.37 | 14.38 | 14.37 | 13,508,724 |
| 14 May 2024 | 14.72 | 15.04 | 14.71 | 14.80 | 14.79 | 11,511,873 |
| 13 May 2024 | 15.12 | 15.25 | 14.75 | 14.77 | 14.76 | 15,994,942 |
| 10 May 2024 | 15.54 | 15.54 | 15.00 | 15.07 | 15.06 | 17,372,300 |
| 09 May 2024 | 15.15 | 15.59 | 14.98 | 15.41 | 15.40 | 24,998,900 |
| 08 May 2024 | 15.10 | 15.37 | 14.97 | 15.12 | 15.11 | 22,231,006 |
| 07 May 2024 | 14.98 | 15.23 | 14.82 | 15.09 | 15.08 | 15,723,950 |
| 06 May 2024 | 14.90 | 15.20 | 14.90 | 14.97 | 14.96 | 18,034,850 |
| 30 Apr 2024 | 14.83 | 14.84 | 14.55 | 14.71 | 14.70 | 14,246,000 |
| 29 Apr 2024 | 14.35 | 14.88 | 14.30 | 14.84 | 14.83 | 24,744,066 |
| 26 Apr 2024 | 13.77 | 14.35 | 13.76 | 14.33 | 14.32 | 24,848,250 |
| 25 Apr 2024 | 13.46 | 14.07 | 13.13 | 13.84 | 13.83 | 26,536,103 |
| 24 Apr 2024 | 14.24 | 14.25 | 13.93 | 14.14 | 14.13 | 13,425,938 |
| 23 Apr 2024 | 14.23 | 14.39 | 14.06 | 14.25 | 14.24 | 14,354,613 |
| 22 Apr 2024 | 14.05 | 14.47 | 13.87 | 14.29 | 14.28 | 14,827,806 |
| 19 Apr 2024 | 14.19 | 14.26 | 13.95 | 13.99 | 13.98 | 12,258,736 |
| 18 Apr 2024 | 14.19 | 14.44 | 13.92 | 14.26 | 14.25 | 15,672,458 |
| 17 Apr 2024 | 13.72 | 14.30 | 13.72 | 14.21 | 14.20 | 18,090,808 |
| 16 Apr 2024 | 14.08 | 14.27 | 13.65 | 13.68 | 13.67 | 19,550,307 |
| 15 Apr 2024 | 14.39 | 14.59 | 13.98 | 14.22 | 14.21 | 20,400,560 |
| 12 Apr 2024 | 14.61 | 14.82 | 14.34 | 14.43 | 14.42 | 16,385,453 |
| 11 Apr 2024 | 14.96 | 15.02 | 14.68 | 14.69 | 14.68 | 15,424,404 |
| 10 Apr 2024 | 15.32 | 15.32 | 14.86 | 14.96 | 14.95 | 12,282,611 |
| 09 Apr 2024 | 15.01 | 15.42 | 14.86 | 15.37 | 15.36 | 16,414,321 |
| 08 Apr 2024 | 15.59 | 15.59 | 14.99 | 15.01 | 15.00 | 18,809,707 |
| 03 Apr 2024 | 15.88 | 16.10 | 15.64 | 15.66 | 15.65 | 14,988,630 |
| 02 Apr 2024 | 15.96 | 16.05 | 15.65 | 15.80 | 15.79 | 15,123,353 |
| 01 Apr 2024 | 15.35 | 16.12 | 15.33 | 16.05 | 16.04 | 19,357,820 |
| 29 Mar 2024 | 15.52 | 15.53 | 15.11 | 15.38 | 15.37 | 10,443,299 |
| 28 Mar 2024 | 15.46 | 15.75 | 15.36 | 15.52 | 15.51 | 16,824,616 |
| 27 Mar 2024 | 16.00 | 16.07 | 15.45 | 15.45 | 15.44 | 16,844,396 |
| 26 Mar 2024 | 16.30 | 16.35 | 15.87 | 16.06 | 16.05 | 17,014,107 |
| 25 Mar 2024 | 16.78 | 16.94 | 16.24 | 16.26 | 16.25 | 15,857,747 |
| 22 Mar 2024 | 17.45 | 17.52 | 16.70 | 16.76 | 16.75 | 21,792,215 |
| 21 Mar 2024 | 17.73 | 17.81 | 17.36 | 17.47 | 17.46 | 14,655,300 |
| 20 Mar 2024 | 17.82 | 18.02 | 17.62 | 17.76 | 17.75 | 15,257,458 |
| 19 Mar 2024 | 18.13 | 18.15 | 17.81 | 17.82 | 17.81 | 13,714,895 |
| 18 Mar 2024 | 18.07 | 18.18 | 17.79 | 18.15 | 18.14 | 18,611,610 |
| 15 Mar 2024 | 18.07 | 18.48 | 17.75 | 18.07 | 18.06 | 18,481,047 |
| 14 Mar 2024 | 18.82 | 19.16 | 18.04 | 18.17 | 18.16 | 26,318,430 |
| 13 Mar 2024 | 18.41 | 18.48 | 18.15 | 18.39 | 18.38 | 17,919,568 |
| 12 Mar 2024 | 17.77 | 18.55 | 17.76 | 18.53 | 18.52 | 30,863,235 |
| 11 Mar 2024 | 17.18 | 17.70 | 17.15 | 17.70 | 17.69 | 18,321,297 |
| 08 Mar 2024 | 17.31 | 17.54 | 17.13 | 17.18 | 17.17 | 12,639,559 |
| 07 Mar 2024 | 18.01 | 18.13 | 17.28 | 17.28 | 17.27 | 18,962,659 |
| 06 Mar 2024 | 18.20 | 18.29 | 17.91 | 18.01 | 18.00 | 14,961,066 |
| 05 Mar 2024 | 18.50 | 18.60 | 18.15 | 18.26 | 18.25 | 17,919,785 |
| 04 Mar 2024 | 18.43 | 18.97 | 18.34 | 18.65 | 18.64 | 19,649,809 |
| 01 Mar 2024 | 18.40 | 18.59 | 18.08 | 18.52 | 18.51 | 17,085,772 |
| 29 Feb 2024 | 17.78 | 18.42 | 17.68 | 18.40 | 18.39 | 19,835,676 |
| 28 Feb 2024 | 18.48 | 19.18 | 17.90 | 17.90 | 17.89 | 29,636,256 |
| 27 Feb 2024 | 18.17 | 18.44 | 18.03 | 18.44 | 18.43 | 17,321,567 |
| 26 Feb 2024 | 18.26 | 18.47 | 17.96 | 18.18 | 18.17 | 19,224,138 |
| 23 Feb 2024 | 18.30 | 18.36 | 17.99 | 18.28 | 18.27 | 17,866,059 |
| 22 Feb 2024 | 17.94 | 18.38 | 17.91 | 18.30 | 18.29 | 14,749,775 |
| 21 Feb 2024 | 17.67 | 18.37 | 17.50 | 18.02 | 18.01 | 21,502,025 |
| 20 Feb 2024 | 17.67 | 18.09 | 17.53 | 17.82 | 17.81 | 14,989,268 |
| 19 Feb 2024 | 17.63 | 17.83 | 17.40 | 17.74 | 17.73 | 19,696,205 |
| 08 Feb 2024 | 17.50 | 17.73 | 16.99 | 17.61 | 17.60 | 26,679,453 |
| 07 Feb 2024 | 17.15 | 17.98 | 17.05 | 17.42 | 17.41 | 30,837,896 |
| 06 Feb 2024 | 15.52 | 17.24 | 15.52 | 17.17 | 17.16 | 30,263,221 |
| 05 Feb 2024 | 15.90 | 16.38 | 14.48 | 15.81 | 15.80 | 38,061,281 |
| 02 Feb 2024 | 16.73 | 16.87 | 15.40 | 15.95 | 15.94 | 26,601,884 |
| 01 Feb 2024 | 16.50 | 17.05 | 16.34 | 16.74 | 16.73 | 17,856,654 |
| 31 Jan 2024 | 17.13 | 17.35 | 16.47 | 16.50 | 16.49 | 26,257,739 |
| 30 Jan 2024 | 17.57 | 17.94 | 17.20 | 17.28 | 17.27 | 17,744,341 |
| 29 Jan 2024 | 18.50 | 18.71 | 17.77 | 17.79 | 17.78 | 18,408,812 |
| 26 Jan 2024 | 19.01 | 19.13 | 18.35 | 18.50 | 18.49 | 29,027,142 |
| 25 Jan 2024 | 19.16 | 19.65 | 18.84 | 19.59 | 19.58 | 14,005,702 |
| 24 Jan 2024 | 19.15 | 19.26 | 18.31 | 19.11 | 19.10 | 17,068,592 |
| 23 Jan 2024 | 19.02 | 19.30 | 18.90 | 19.05 | 19.04 | 14,836,229 |
| 22 Jan 2024 | 19.60 | 19.83 | 18.91 | 19.03 | 19.02 | 20,169,910 |
| 19 Jan 2024 | 20.07 | 20.29 | 19.62 | 19.69 | 19.68 | 14,511,554 |
| 18 Jan 2024 | 20.00 | 20.29 | 19.54 | 20.16 | 20.14 | 24,887,627 |
| 17 Jan 2024 | 21.55 | 21.68 | 20.23 | 20.33 | 20.31 | 17,878,796 |
| 16 Jan 2024 | 21.77 | 21.80 | 21.26 | 21.61 | 21.59 | 9,624,791 |
| 15 Jan 2024 | 21.68 | 21.94 | 21.59 | 21.75 | 21.73 | 6,917,200 |
| 12 Jan 2024 | 21.75 | 22.02 | 21.68 | 21.68 | 21.66 | 8,001,334 |
| 11 Jan 2024 | 21.43 | 21.92 | 21.39 | 21.87 | 21.85 | 11,876,858 |
| 10 Jan 2024 | 21.97 | 22.10 | 21.60 | 21.66 | 21.64 | 10,636,251 |
| 09 Jan 2024 | 21.89 | 22.15 | 21.61 | 21.93 | 21.91 | 9,013,900 |
| 08 Jan 2024 | 22.28 | 22.55 | 21.80 | 21.84 | 21.82 | 12,081,342 |
| 05 Jan 2024 | 22.68 | 22.91 | 22.31 | 22.48 | 22.46 | 12,152,866 |
| 04 Jan 2024 | 22.70 | 22.94 | 22.50 | 22.60 | 22.58 | 8,781,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.