Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,447.51 +66.16 (+0.79%) Bitcoin USD
63,027.27 +1,983.79 (+3.25%) CMC Crypto 200
1,304.10 -53.91 (-3.97%)
WuHan Yangtze Communication Industry GroupCo.,Ltd (600345.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.45 | 18.45 | 18.07 | 18.15 | 18.15 | 2,313,500 |
| 09 May 2024 | 18.15 | 18.52 | 18.06 | 18.45 | 18.45 | 2,456,424 |
| 08 May 2024 | 18.57 | 18.60 | 18.05 | 18.08 | 18.08 | 2,936,505 |
| 07 May 2024 | 18.54 | 18.80 | 18.34 | 18.69 | 18.69 | 3,368,600 |
| 06 May 2024 | 18.57 | 18.76 | 18.40 | 18.53 | 18.53 | 3,537,800 |
| 30 Apr 2024 | 19.30 | 19.42 | 18.30 | 18.43 | 18.43 | 6,513,952 |
| 29 Apr 2024 | 19.32 | 19.75 | 19.31 | 19.74 | 19.74 | 3,585,200 |
| 26 Apr 2024 | 18.66 | 19.44 | 18.64 | 19.33 | 19.33 | 4,175,580 |
| 25 Apr 2024 | 19.14 | 19.14 | 18.71 | 18.78 | 18.78 | 3,042,201 |
| 24 Apr 2024 | 19.00 | 19.30 | 18.76 | 19.15 | 19.15 | 4,638,136 |
| 23 Apr 2024 | 18.50 | 18.91 | 18.30 | 18.64 | 18.64 | 2,645,420 |
| 22 Apr 2024 | 18.39 | 18.76 | 17.90 | 18.43 | 18.43 | 2,617,004 |
| 19 Apr 2024 | 18.49 | 18.65 | 18.15 | 18.45 | 18.45 | 2,701,910 |
| 18 Apr 2024 | 18.62 | 18.98 | 18.33 | 18.69 | 18.69 | 3,118,853 |
| 17 Apr 2024 | 17.70 | 18.70 | 17.70 | 18.66 | 18.66 | 4,630,692 |
| 16 Apr 2024 | 18.68 | 18.69 | 17.56 | 17.58 | 17.58 | 5,126,783 |
| 15 Apr 2024 | 19.51 | 19.67 | 18.39 | 18.72 | 18.72 | 4,636,001 |
| 12 Apr 2024 | 19.27 | 19.87 | 19.27 | 19.47 | 19.47 | 3,166,653 |
| 11 Apr 2024 | 19.10 | 19.70 | 19.10 | 19.27 | 19.27 | 2,686,420 |
| 10 Apr 2024 | 20.19 | 20.37 | 19.29 | 19.41 | 19.41 | 4,261,907 |
| 09 Apr 2024 | 20.24 | 20.65 | 19.91 | 20.25 | 20.25 | 3,633,948 |
| 08 Apr 2024 | 20.56 | 20.70 | 20.20 | 20.32 | 20.32 | 3,001,355 |
| 03 Apr 2024 | 21.13 | 21.13 | 20.50 | 20.70 | 20.70 | 3,262,241 |
| 02 Apr 2024 | 21.20 | 21.33 | 20.82 | 21.13 | 21.13 | 3,586,834 |
| 01 Apr 2024 | 21.32 | 21.55 | 21.18 | 21.36 | 21.36 | 4,783,380 |
| 29 Mar 2024 | 20.85 | 21.22 | 20.42 | 21.37 | 21.37 | 2,892,901 |
| 28 Mar 2024 | 20.20 | 21.14 | 20.14 | 21.02 | 21.02 | 6,488,683 |
| 27 Mar 2024 | 20.86 | 20.98 | 20.13 | 20.13 | 20.13 | 5,255,255 |
| 26 Mar 2024 | 21.15 | 21.49 | 20.64 | 20.85 | 20.85 | 6,069,734 |
| 25 Mar 2024 | 22.00 | 22.33 | 20.97 | 20.97 | 20.97 | 6,640,202 |
| 22 Mar 2024 | 22.21 | 22.67 | 22.09 | 22.09 | 22.09 | 6,118,558 |
| 21 Mar 2024 | 22.74 | 22.97 | 22.46 | 22.51 | 22.51 | 5,487,537 |
| 20 Mar 2024 | 22.75 | 23.01 | 22.45 | 22.74 | 22.74 | 6,191,951 |
| 19 Mar 2024 | 23.38 | 23.41 | 22.78 | 22.85 | 22.85 | 8,920,656 |
| 18 Mar 2024 | 23.32 | 24.19 | 23.32 | 23.61 | 23.61 | 10,518,618 |
| 15 Mar 2024 | 23.60 | 23.80 | 23.07 | 23.58 | 23.58 | 11,253,254 |
| 14 Mar 2024 | 22.88 | 24.35 | 22.62 | 24.14 | 24.14 | 19,218,278 |
| 13 Mar 2024 | 21.94 | 23.68 | 21.68 | 23.08 | 23.08 | 20,969,831 |
| 12 Mar 2024 | 21.80 | 22.41 | 21.38 | 21.86 | 21.86 | 10,206,339 |
| 11 Mar 2024 | 21.60 | 21.92 | 21.30 | 21.92 | 21.92 | 8,133,777 |
| 08 Mar 2024 | 21.10 | 22.37 | 21.10 | 21.82 | 21.82 | 12,791,932 |
| 07 Mar 2024 | 21.23 | 21.63 | 20.68 | 20.88 | 20.88 | 7,637,088 |
| 06 Mar 2024 | 20.58 | 21.54 | 20.50 | 21.40 | 21.40 | 10,160,388 |
| 05 Mar 2024 | 20.95 | 21.25 | 20.58 | 20.66 | 20.66 | 7,524,772 |
| 04 Mar 2024 | 21.26 | 21.77 | 20.92 | 21.28 | 21.28 | 8,587,533 |
| 01 Mar 2024 | 21.21 | 21.88 | 21.05 | 21.57 | 21.57 | 12,078,915 |
| 29 Feb 2024 | 19.67 | 20.99 | 19.60 | 20.88 | 20.88 | 11,963,070 |
| 28 Feb 2024 | 22.53 | 22.57 | 20.20 | 20.20 | 20.20 | 17,726,664 |
| 27 Feb 2024 | 21.70 | 22.49 | 21.21 | 22.44 | 22.44 | 15,251,274 |
| 26 Feb 2024 | 21.08 | 22.12 | 21.00 | 21.85 | 21.85 | 13,703,425 |
| 23 Feb 2024 | 21.80 | 21.90 | 21.06 | 21.65 | 21.65 | 17,771,082 |
| 22 Feb 2024 | 21.51 | 23.02 | 20.78 | 22.04 | 22.04 | 24,689,077 |
| 21 Feb 2024 | 20.41 | 21.30 | 20.10 | 20.93 | 20.93 | 17,844,086 |
| 20 Feb 2024 | 21.69 | 21.80 | 20.81 | 21.15 | 21.15 | 21,468,485 |
| 19 Feb 2024 | 19.72 | 21.87 | 19.67 | 21.87 | 21.87 | 26,495,426 |
| 08 Feb 2024 | 19.29 | 22.29 | 18.86 | 19.88 | 19.88 | 24,335,920 |
| 07 Feb 2024 | 20.91 | 20.91 | 20.23 | 20.91 | 20.91 | 16,341,499 |
| 06 Feb 2024 | 15.80 | 19.01 | 15.80 | 19.01 | 19.01 | 16,261,996 |
| 05 Feb 2024 | 15.80 | 17.28 | 15.80 | 17.28 | 17.28 | 15,118,454 |
| 02 Feb 2024 | 16.65 | 16.89 | 15.19 | 15.71 | 15.71 | 6,724,362 |
| 01 Feb 2024 | 16.48 | 17.31 | 16.12 | 16.78 | 16.78 | 7,802,246 |
| 31 Jan 2024 | 17.50 | 18.79 | 17.10 | 17.35 | 17.35 | 10,847,788 |
| 30 Jan 2024 | 16.99 | 19.04 | 16.90 | 17.91 | 17.91 | 11,815,436 |
| 29 Jan 2024 | 17.51 | 18.19 | 17.30 | 17.31 | 17.31 | 6,207,759 |
| 26 Jan 2024 | 18.46 | 18.92 | 17.72 | 17.80 | 17.80 | 10,545,502 |
| 25 Jan 2024 | 15.90 | 17.36 | 15.77 | 17.36 | 17.36 | 2,780,600 |
| 24 Jan 2024 | 15.74 | 15.84 | 15.11 | 15.78 | 15.78 | 2,423,303 |
| 23 Jan 2024 | 15.42 | 15.61 | 15.08 | 15.50 | 15.50 | 2,487,417 |
| 22 Jan 2024 | 16.63 | 16.63 | 15.16 | 15.42 | 15.42 | 3,131,858 |
| 19 Jan 2024 | 16.85 | 16.93 | 16.56 | 16.62 | 16.62 | 1,593,400 |
| 18 Jan 2024 | 16.88 | 16.97 | 16.28 | 16.83 | 16.83 | 2,395,754 |
| 17 Jan 2024 | 17.45 | 17.48 | 16.95 | 16.99 | 16.99 | 1,334,871 |
| 16 Jan 2024 | 17.57 | 17.62 | 17.13 | 17.45 | 17.45 | 1,746,109 |
| 15 Jan 2024 | 17.85 | 17.85 | 17.41 | 17.59 | 17.59 | 1,219,600 |
| 12 Jan 2024 | 18.00 | 18.16 | 17.64 | 17.71 | 17.71 | 1,365,400 |
| 11 Jan 2024 | 17.61 | 18.10 | 17.61 | 18.10 | 18.10 | 1,445,647 |
| 10 Jan 2024 | 18.00 | 18.10 | 17.60 | 17.63 | 17.63 | 1,611,900 |
| 09 Jan 2024 | 18.07 | 18.37 | 17.96 | 18.19 | 18.19 | 1,596,541 |
| 08 Jan 2024 | 18.48 | 18.53 | 18.07 | 18.07 | 18.07 | 1,213,416 |
| 05 Jan 2024 | 19.01 | 19.21 | 18.40 | 18.48 | 18.48 | 2,112,601 |
| 04 Jan 2024 | 19.05 | 19.29 | 18.97 | 19.09 | 19.09 | 1,490,400 |
| 03 Jan 2024 | 19.20 | 19.32 | 18.90 | 19.10 | 19.10 | 1,753,899 |
| 02 Jan 2024 | 19.37 | 19.55 | 19.23 | 19.32 | 19.32 | 1,646,925 |
| 29 Dec 2023 | 19.27 | 19.49 | 19.13 | 19.37 | 19.37 | 1,697,563 |
| 28 Dec 2023 | 18.80 | 19.31 | 18.63 | 19.18 | 19.18 | 2,192,895 |
| 27 Dec 2023 | 18.38 | 18.82 | 18.38 | 18.82 | 18.82 | 1,452,140 |
| 26 Dec 2023 | 18.86 | 18.96 | 18.35 | 18.45 | 18.45 | 2,754,648 |
| 25 Dec 2023 | 19.01 | 19.22 | 18.73 | 18.95 | 18.95 | 2,312,035 |
| 22 Dec 2023 | 19.78 | 19.84 | 19.09 | 19.13 | 19.13 | 2,885,100 |
| 21 Dec 2023 | 20.01 | 20.08 | 19.10 | 19.79 | 19.79 | 4,419,124 |
| 20 Dec 2023 | 20.70 | 20.79 | 19.91 | 19.97 | 19.97 | 4,922,698 |
| 19 Dec 2023 | 20.88 | 21.06 | 20.51 | 20.79 | 20.79 | 4,580,600 |
| 18 Dec 2023 | 21.12 | 21.80 | 20.94 | 21.16 | 21.16 | 8,750,688 |
| 15 Dec 2023 | 21.12 | 21.48 | 20.53 | 20.97 | 20.97 | 5,110,997 |
| 14 Dec 2023 | 20.84 | 21.26 | 20.77 | 21.26 | 21.26 | 3,406,472 |
| 13 Dec 2023 | 20.90 | 21.08 | 20.79 | 20.79 | 20.79 | 1,939,300 |
| 12 Dec 2023 | 20.77 | 21.02 | 20.59 | 20.95 | 20.95 | 2,302,550 |
| 11 Dec 2023 | 20.78 | 20.83 | 20.34 | 20.75 | 20.75 | 2,704,063 |
| 08 Dec 2023 | 20.82 | 21.28 | 20.74 | 20.82 | 20.82 | 2,516,034 |
| 07 Dec 2023 | 20.89 | 21.12 | 20.72 | 20.86 | 20.86 | 2,260,514 |
| *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.