Singapore markets open in 5 hours
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.90 +13.91 (+0.26%) Dow
38,868.17 +69.18 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,400.39 -312.18 (-0.45%) CMC Crypto 200
1,444.70 -1.97 (-0.14%)
WELLE Environmental Group Co.,Ltd (300190.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2.8200 | 2.9500 | 2.8200 | 2.9500 | 2.9500 | 9,062,332 |
| 06 Jun 2024 | 2.9500 | 2.9500 | 2.7800 | 2.8000 | 2.8000 | 8,422,980 |
| 05 Jun 2024 | 3.0100 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 5,181,520 |
| 04 Jun 2024 | 3.1400 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 6,899,862 |
| 03 Jun 2024 | 3.2500 | 3.2500 | 3.0900 | 3.1400 | 3.1400 | 9,622,210 |
| 31 May 2024 | 3.3100 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 11,810,590 |
| 30 May 2024 | 3.2500 | 3.5300 | 3.2500 | 3.3600 | 3.3600 | 14,214,342 |
| 29 May 2024 | 3.2500 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 6,166,340 |
| 28 May 2024 | 3.3100 | 3.3200 | 3.2300 | 3.2500 | 3.2500 | 6,161,560 |
| 27 May 2024 | 3.3200 | 3.3600 | 3.2700 | 3.3200 | 3.3200 | 5,592,550 |
| 24 May 2024 | 3.3200 | 3.4100 | 3.3200 | 3.3300 | 3.3300 | 5,283,333 |
| 23 May 2024 | 3.4100 | 3.4100 | 3.2700 | 3.3200 | 3.3200 | 5,685,180 |
| 22 May 2024 | 3.3900 | 3.4300 | 3.3700 | 3.4000 | 3.4000 | 4,527,700 |
| 21 May 2024 | 3.3900 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 4,027,600 |
| 20 May 2024 | 3.4200 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 5,513,400 |
| 17 May 2024 | 3.3900 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 5,564,200 |
| 16 May 2024 | 3.3300 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | 5,651,240 |
| 15 May 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3100 | 3.3100 | 3,645,640 |
| 14 May 2024 | 3.2900 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 4,367,604 |
| 13 May 2024 | 3.3300 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 6,367,936 |
| 10 May 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 6,993,437 |
| 09 May 2024 | 3.4300 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 7,784,800 |
| 08 May 2024 | 3.3400 | 3.4100 | 3.3100 | 3.3800 | 3.3800 | 8,090,449 |
| 07 May 2024 | 3.3200 | 3.3900 | 3.2800 | 3.3900 | 3.3900 | 8,761,108 |
| 06 May 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 7,376,400 |
| 30 Apr 2024 | 3.1900 | 3.2200 | 3.1100 | 3.2100 | 3.2100 | 9,731,992 |
| 29 Apr 2024 | 2.9700 | 3.1700 | 2.9700 | 3.1700 | 3.1700 | 11,352,223 |
| 26 Apr 2024 | 3.0500 | 3.0500 | 2.8700 | 3.0100 | 3.0100 | 17,204,740 |
| 25 Apr 2024 | 2.9600 | 3.1700 | 2.9300 | 3.1000 | 3.1000 | 13,654,840 |
| 24 Apr 2024 | 2.8500 | 2.9600 | 2.8500 | 2.9600 | 2.9600 | 7,132,118 |
| 23 Apr 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 7,149,700 |
| 22 Apr 2024 | 2.8700 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 6,472,100 |
| 19 Apr 2024 | 2.9600 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 5,970,718 |
| 18 Apr 2024 | 3.0500 | 3.0500 | 2.9400 | 2.9400 | 2.9400 | 6,536,151 |
| 17 Apr 2024 | 2.8400 | 3.0600 | 2.8400 | 3.0500 | 3.0500 | 9,193,906 |
| 16 Apr 2024 | 3.0400 | 3.0500 | 2.7800 | 2.8000 | 2.8000 | 9,871,366 |
| 15 Apr 2024 | 3.3600 | 3.3800 | 3.0200 | 3.0600 | 3.0600 | 9,819,720 |
| 12 Apr 2024 | 3.4300 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 5,644,681 |
| 11 Apr 2024 | 3.4000 | 3.5200 | 3.3600 | 3.4400 | 3.4400 | 7,251,400 |
| 10 Apr 2024 | 3.5400 | 3.5900 | 3.3800 | 3.4200 | 3.4200 | 9,059,823 |
| 09 Apr 2024 | 3.4800 | 3.6500 | 3.4700 | 3.5600 | 3.5600 | 12,649,100 |
| 08 Apr 2024 | 3.4600 | 3.6500 | 3.4000 | 3.5300 | 3.5300 | 13,729,996 |
| 03 Apr 2024 | 3.4600 | 3.7200 | 3.4400 | 3.5300 | 3.5300 | 14,748,150 |
| 02 Apr 2024 | 3.4400 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | 5,566,860 |
| 01 Apr 2024 | 3.3900 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 5,018,990 |
| 29 Mar 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3500 | 3.3500 | 2,907,000 |
| 28 Mar 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2700 | 3.2700 | 4,077,677 |
| 27 Mar 2024 | 3.3400 | 3.3600 | 3.2300 | 3.2400 | 3.2400 | 3,434,540 |
| 26 Mar 2024 | 3.3500 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 3,810,340 |
| 25 Mar 2024 | 3.4100 | 3.4300 | 3.3100 | 3.3200 | 3.3200 | 4,882,300 |
| 22 Mar 2024 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 7,459,337 |
| 21 Mar 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 5,768,896 |
| 20 Mar 2024 | 3.4300 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 5,395,580 |
| 19 Mar 2024 | 3.4500 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 6,720,060 |
| 18 Mar 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 6,908,304 |
| 15 Mar 2024 | 3.3700 | 3.4600 | 3.3400 | 3.4500 | 3.4500 | 9,435,984 |
| 14 Mar 2024 | 3.3100 | 3.4200 | 3.2900 | 3.3700 | 3.3700 | 10,549,600 |
| 13 Mar 2024 | 3.3500 | 3.3600 | 3.2700 | 3.3100 | 3.3100 | 7,431,880 |
| 12 Mar 2024 | 3.3700 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 7,598,160 |
| 11 Mar 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 5,460,980 |
| 08 Mar 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2700 | 3.2700 | 4,677,200 |
| 07 Mar 2024 | 3.3300 | 3.3600 | 3.2600 | 3.2700 | 3.2700 | 8,142,900 |
| 06 Mar 2024 | 3.2500 | 3.4400 | 3.2400 | 3.3300 | 3.3300 | 10,276,384 |
| 05 Mar 2024 | 3.3000 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 5,863,660 |
| 04 Mar 2024 | 3.3000 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 5,555,144 |
| 01 Mar 2024 | 3.3400 | 3.3500 | 3.2400 | 3.3100 | 3.3100 | 8,367,984 |
| 29 Feb 2024 | 3.1600 | 3.3200 | 3.1400 | 3.3100 | 3.3100 | 10,083,140 |
| 28 Feb 2024 | 3.5000 | 3.5700 | 3.2000 | 3.2000 | 3.2000 | 17,143,000 |
| 27 Feb 2024 | 3.4000 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 11,460,560 |
| 26 Feb 2024 | 3.3800 | 3.7900 | 3.2700 | 3.4600 | 3.4600 | 18,490,000 |
| 23 Feb 2024 | 3.2400 | 3.4400 | 3.2200 | 3.3900 | 3.3900 | 11,609,722 |
| 22 Feb 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 7,477,948 |
| 21 Feb 2024 | 3.0000 | 3.2000 | 2.9700 | 3.1800 | 3.1800 | 11,768,672 |
| 20 Feb 2024 | 3.0100 | 3.0700 | 2.9400 | 3.0300 | 3.0300 | 7,110,303 |
| 19 Feb 2024 | 3.0000 | 3.1900 | 2.8900 | 3.0400 | 3.0400 | 11,486,437 |
| 08 Feb 2024 | 2.6800 | 3.0100 | 2.6200 | 3.0100 | 3.0100 | 13,896,700 |
| 07 Feb 2024 | 2.9100 | 2.9300 | 2.6100 | 2.7400 | 2.7400 | 21,911,760 |
| 06 Feb 2024 | 2.6800 | 3.0300 | 2.4400 | 2.9100 | 2.9100 | 24,451,903 |
| 05 Feb 2024 | 3.2500 | 3.2500 | 2.6400 | 2.7300 | 2.7300 | 17,392,539 |
| 02 Feb 2024 | 3.5500 | 3.5600 | 3.1600 | 3.2800 | 3.2800 | 10,459,465 |
| 01 Feb 2024 | 3.6500 | 3.6500 | 3.4100 | 3.5200 | 3.5200 | 11,903,969 |
| 31 Jan 2024 | 3.8500 | 3.8700 | 3.6200 | 3.6500 | 3.6500 | 9,757,843 |
| 30 Jan 2024 | 3.9700 | 4.0400 | 3.8700 | 3.8900 | 3.8900 | 6,873,000 |
| 29 Jan 2024 | 4.1500 | 4.1500 | 3.9900 | 4.0000 | 4.0000 | 6,265,700 |
| 26 Jan 2024 | 4.0800 | 4.1700 | 4.0500 | 4.1300 | 4.1300 | 6,494,000 |
| 25 Jan 2024 | 3.8300 | 4.0500 | 3.8200 | 4.0500 | 4.0500 | 7,941,665 |
| 24 Jan 2024 | 3.7600 | 3.8500 | 3.6800 | 3.8300 | 3.8300 | 8,943,597 |
| 23 Jan 2024 | 3.8800 | 3.8900 | 3.6900 | 3.7400 | 3.7400 | 11,121,800 |
| 22 Jan 2024 | 4.1400 | 4.1400 | 3.8300 | 3.8500 | 3.8500 | 8,719,012 |
| 19 Jan 2024 | 4.1800 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 4,375,800 |
| 18 Jan 2024 | 4.1900 | 4.2300 | 4.0400 | 4.1500 | 4.1500 | 8,225,000 |
| 17 Jan 2024 | 4.3200 | 4.3300 | 4.2200 | 4.2300 | 4.2300 | 3,894,157 |
| 16 Jan 2024 | 4.3800 | 4.3900 | 4.2500 | 4.3200 | 4.3200 | 4,877,100 |
| 15 Jan 2024 | 4.4300 | 4.4500 | 4.3600 | 4.3800 | 4.3800 | 5,604,566 |
| 12 Jan 2024 | 4.5100 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 8,960,700 |
| 11 Jan 2024 | 4.3500 | 4.4200 | 4.3200 | 4.4000 | 4.4000 | 4,846,444 |
| 10 Jan 2024 | 4.3600 | 4.3700 | 4.2700 | 4.3200 | 4.3200 | 4,026,883 |
| 09 Jan 2024 | 4.3200 | 4.3700 | 4.2700 | 4.3500 | 4.3500 | 4,177,400 |
| 08 Jan 2024 | 4.3500 | 4.3700 | 4.2800 | 4.2800 | 4.2800 | 4,936,047 |
| 05 Jan 2024 | 4.4800 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | 6,068,400 |
| *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.