Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,887.77 +1,046.74 (+1.52%) CMC Crypto 200
1,507.62 +23.43 (+1.58%)
Shanghai Weihong Electronic Technology Co., Ltd. (300508.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 20.24 | 20.55 | 19.70 | 20.25 | 20.25 | 884,936 |
| 24 May 2024 | 20.50 | 20.80 | 20.16 | 20.25 | 20.25 | 923,630 |
| 24 May 2024 | 0.081426 Dividend | |||||
| 23 May 2024 | 21.14 | 21.19 | 20.42 | 20.57 | 20.49 | 1,114,870 |
| 22 May 2024 | 20.75 | 21.12 | 20.62 | 21.12 | 21.04 | 905,960 |
| 21 May 2024 | 21.27 | 21.47 | 20.62 | 20.75 | 20.67 | 1,102,472 |
| 20 May 2024 | 21.33 | 21.48 | 21.15 | 21.26 | 21.18 | 907,500 |
| 17 May 2024 | 20.86 | 21.33 | 20.75 | 21.33 | 21.25 | 1,165,030 |
| 16 May 2024 | 20.67 | 21.15 | 20.66 | 20.80 | 20.72 | 833,000 |
| 15 May 2024 | 20.94 | 21.11 | 20.64 | 20.66 | 20.58 | 843,200 |
| 14 May 2024 | 20.71 | 21.23 | 20.50 | 21.01 | 20.93 | 1,281,744 |
| 13 May 2024 | 21.14 | 21.14 | 20.25 | 20.45 | 20.37 | 1,079,760 |
| 10 May 2024 | 21.78 | 21.97 | 21.08 | 21.20 | 21.12 | 1,151,560 |
| 09 May 2024 | 21.37 | 21.80 | 21.37 | 21.66 | 21.57 | 1,000,056 |
| 08 May 2024 | 21.85 | 21.88 | 21.22 | 21.26 | 21.18 | 1,097,172 |
| 07 May 2024 | 21.77 | 21.90 | 21.37 | 21.83 | 21.74 | 983,620 |
| 06 May 2024 | 21.80 | 22.20 | 21.52 | 21.55 | 21.46 | 1,034,230 |
| 30 Apr 2024 | 21.65 | 21.94 | 21.21 | 21.53 | 21.44 | 1,045,508 |
| 29 Apr 2024 | 20.92 | 21.76 | 20.92 | 21.54 | 21.45 | 1,438,070 |
| 26 Apr 2024 | 20.76 | 20.97 | 20.08 | 20.81 | 20.73 | 1,270,820 |
| 25 Apr 2024 | 20.31 | 20.59 | 20.16 | 20.46 | 20.38 | 1,044,430 |
| 24 Apr 2024 | 19.83 | 20.58 | 19.82 | 20.35 | 20.27 | 1,230,192 |
| 23 Apr 2024 | 19.51 | 19.95 | 19.43 | 19.82 | 19.74 | 1,153,060 |
| 22 Apr 2024 | 19.16 | 19.51 | 18.41 | 19.31 | 19.23 | 1,145,579 |
| 19 Apr 2024 | 19.65 | 19.84 | 19.26 | 19.45 | 19.37 | 1,178,342 |
| 18 Apr 2024 | 19.91 | 20.20 | 19.31 | 19.78 | 19.70 | 1,329,500 |
| 17 Apr 2024 | 18.51 | 19.73 | 18.51 | 19.69 | 19.61 | 2,022,753 |
| 16 Apr 2024 | 19.91 | 19.96 | 17.98 | 18.02 | 17.95 | 2,376,087 |
| 15 Apr 2024 | 20.40 | 20.92 | 19.34 | 20.01 | 19.93 | 1,999,276 |
| 12 Apr 2024 | 20.88 | 21.28 | 20.65 | 20.69 | 20.61 | 1,829,680 |
| 11 Apr 2024 | 21.00 | 21.71 | 20.84 | 20.90 | 20.82 | 2,665,820 |
| 10 Apr 2024 | 21.64 | 23.50 | 21.51 | 21.58 | 21.49 | 3,575,540 |
| 09 Apr 2024 | 20.86 | 21.38 | 20.64 | 21.32 | 21.24 | 1,216,470 |
| 08 Apr 2024 | 21.81 | 21.81 | 20.82 | 20.86 | 20.78 | 1,765,555 |
| 03 Apr 2024 | 22.90 | 22.90 | 21.65 | 21.87 | 21.78 | 1,630,940 |
| 02 Apr 2024 | 22.95 | 22.95 | 22.26 | 22.69 | 22.60 | 1,869,015 |
| 01 Apr 2024 | 22.65 | 23.00 | 22.54 | 22.85 | 22.76 | 2,008,284 |
| 29 Mar 2024 | 22.61 | 23.50 | 22.08 | 22.57 | 22.48 | 1,467,420 |
| 28 Mar 2024 | 21.42 | 23.10 | 21.42 | 22.65 | 22.56 | 2,556,796 |
| 27 Mar 2024 | 22.89 | 22.91 | 21.41 | 21.42 | 21.34 | 2,182,988 |
| 26 Mar 2024 | 22.85 | 23.50 | 22.43 | 22.89 | 22.80 | 2,316,760 |
| 25 Mar 2024 | 24.22 | 24.44 | 22.72 | 22.81 | 22.72 | 3,099,306 |
| 22 Mar 2024 | 23.87 | 24.66 | 23.41 | 24.28 | 24.18 | 3,653,534 |
| 21 Mar 2024 | 24.00 | 24.20 | 23.41 | 23.87 | 23.78 | 2,354,939 |
| 20 Mar 2024 | 23.88 | 24.20 | 23.62 | 24.00 | 23.90 | 2,037,428 |
| 19 Mar 2024 | 24.22 | 24.44 | 23.69 | 23.82 | 23.73 | 3,089,344 |
| 18 Mar 2024 | 22.96 | 24.33 | 22.96 | 24.10 | 24.00 | 3,618,292 |
| 15 Mar 2024 | 22.40 | 23.11 | 22.21 | 23.10 | 23.01 | 2,495,840 |
| 14 Mar 2024 | 22.64 | 23.05 | 22.04 | 22.48 | 22.39 | 2,647,020 |
| 13 Mar 2024 | 22.87 | 23.12 | 22.56 | 22.66 | 22.57 | 2,791,260 |
| 12 Mar 2024 | 22.60 | 22.90 | 22.04 | 22.88 | 22.79 | 3,361,312 |
| 11 Mar 2024 | 22.00 | 22.50 | 21.65 | 22.37 | 22.28 | 2,705,970 |
| 08 Mar 2024 | 21.78 | 22.38 | 21.63 | 22.13 | 22.04 | 3,203,518 |
| 07 Mar 2024 | 22.41 | 23.75 | 21.94 | 21.96 | 21.87 | 4,713,780 |
| 06 Mar 2024 | 21.44 | 22.36 | 21.44 | 22.15 | 22.06 | 3,565,095 |
| 05 Mar 2024 | 22.00 | 22.09 | 21.31 | 21.44 | 21.36 | 3,012,692 |
| 04 Mar 2024 | 22.26 | 22.45 | 21.30 | 22.19 | 22.10 | 4,509,652 |
| 01 Mar 2024 | 21.46 | 23.80 | 21.46 | 22.51 | 22.42 | 5,887,092 |
| 29 Feb 2024 | 19.81 | 21.79 | 19.81 | 21.34 | 21.26 | 4,182,378 |
| 28 Feb 2024 | 22.71 | 22.95 | 20.21 | 20.28 | 20.20 | 6,774,158 |
| 27 Feb 2024 | 22.30 | 23.30 | 21.86 | 23.26 | 23.17 | 7,181,572 |
| 26 Feb 2024 | 22.20 | 24.48 | 21.40 | 23.61 | 23.52 | 8,034,867 |
| 23 Feb 2024 | 19.58 | 20.66 | 19.37 | 20.63 | 20.55 | 4,613,065 |
| 22 Feb 2024 | 18.34 | 19.90 | 18.34 | 19.55 | 19.47 | 3,586,232 |
| 21 Feb 2024 | 17.77 | 19.74 | 17.42 | 18.53 | 18.46 | 3,493,150 |
| 20 Feb 2024 | 17.29 | 17.89 | 16.91 | 17.78 | 17.71 | 2,541,692 |
| 19 Feb 2024 | 16.63 | 17.76 | 16.36 | 17.29 | 17.22 | 4,133,094 |
| 08 Feb 2024 | 14.10 | 16.36 | 13.90 | 16.35 | 16.29 | 4,546,416 |
| 07 Feb 2024 | 15.09 | 15.33 | 14.10 | 14.40 | 14.34 | 4,244,998 |
| 06 Feb 2024 | 15.11 | 15.84 | 13.73 | 15.31 | 15.25 | 4,253,100 |
| 05 Feb 2024 | 17.81 | 17.99 | 15.03 | 15.47 | 15.41 | 3,533,440 |
| 02 Feb 2024 | 19.30 | 19.82 | 17.36 | 18.13 | 18.06 | 2,482,690 |
| 01 Feb 2024 | 19.76 | 19.94 | 18.85 | 19.31 | 19.23 | 2,704,020 |
| 31 Jan 2024 | 21.25 | 21.32 | 19.75 | 19.76 | 19.68 | 2,032,740 |
| 30 Jan 2024 | 21.63 | 22.25 | 21.37 | 21.37 | 21.29 | 1,815,068 |
| 29 Jan 2024 | 23.25 | 23.58 | 21.99 | 22.00 | 21.91 | 1,757,780 |
| 26 Jan 2024 | 23.65 | 24.12 | 23.20 | 23.30 | 23.21 | 1,244,548 |
| 25 Jan 2024 | 22.43 | 23.72 | 22.16 | 23.66 | 23.57 | 1,798,400 |
| 24 Jan 2024 | 22.62 | 22.90 | 21.62 | 22.50 | 22.41 | 1,657,220 |
| 23 Jan 2024 | 22.75 | 23.10 | 22.20 | 22.51 | 22.42 | 1,840,740 |
| 22 Jan 2024 | 24.56 | 24.88 | 22.70 | 22.95 | 22.86 | 1,648,989 |
| 19 Jan 2024 | 25.00 | 25.08 | 24.38 | 24.49 | 24.39 | 1,003,360 |
| 18 Jan 2024 | 25.00 | 25.59 | 24.16 | 24.90 | 24.80 | 1,465,860 |
| 17 Jan 2024 | 26.27 | 26.27 | 25.13 | 25.15 | 25.05 | 816,760 |
| 16 Jan 2024 | 26.11 | 26.11 | 25.39 | 25.81 | 25.71 | 1,139,920 |
| 15 Jan 2024 | 26.20 | 26.35 | 25.61 | 25.92 | 25.82 | 833,800 |
| 12 Jan 2024 | 26.88 | 26.97 | 26.23 | 26.23 | 26.13 | 783,820 |
| 11 Jan 2024 | 26.28 | 27.00 | 26.13 | 26.85 | 26.74 | 1,050,796 |
| 10 Jan 2024 | 26.38 | 26.83 | 25.88 | 26.10 | 26.00 | 1,131,072 |
| 09 Jan 2024 | 26.32 | 27.36 | 26.30 | 26.55 | 26.44 | 1,608,100 |
| 08 Jan 2024 | 26.85 | 27.10 | 26.22 | 26.22 | 26.12 | 1,028,100 |
| 05 Jan 2024 | 27.36 | 27.80 | 26.83 | 27.04 | 26.93 | 924,584 |
| 04 Jan 2024 | 27.89 | 27.89 | 27.21 | 27.53 | 27.42 | 767,300 |
| 03 Jan 2024 | 28.19 | 28.28 | 27.43 | 27.68 | 27.57 | 1,274,900 |
| 02 Jan 2024 | 28.20 | 28.43 | 28.06 | 28.19 | 28.08 | 893,500 |
| 29 Dec 2023 | 27.70 | 28.30 | 27.41 | 28.30 | 28.19 | 1,165,360 |
| 28 Dec 2023 | 26.94 | 27.92 | 26.64 | 27.66 | 27.55 | 1,319,724 |
| 27 Dec 2023 | 26.85 | 27.12 | 26.65 | 27.08 | 26.97 | 839,748 |
| 26 Dec 2023 | 27.50 | 27.74 | 26.62 | 26.85 | 26.74 | 1,014,920 |
| 25 Dec 2023 | 27.57 | 27.97 | 27.27 | 27.72 | 27.61 | 1,041,140 |
| *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.