Singapore markets closed
Straits Times Index
3,327.80 -2.29 (-0.07%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,883.86 -196.14 (-0.29%) CMC Crypto 200
1,461.07 -23.63 (-1.59%)
Weaver Network Technology Co., Ltd. (603039.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 35.40 | 35.94 | 35.33 | 35.68 | 35.68 | 718,700 |
| 28 May 2024 | 35.50 | 36.25 | 34.53 | 35.30 | 35.30 | 913,800 |
| 27 May 2024 | 36.08 | 36.10 | 34.30 | 35.50 | 35.50 | 1,628,500 |
| 24 May 2024 | 37.02 | 37.15 | 35.45 | 35.46 | 35.46 | 1,082,200 |
| 23 May 2024 | 37.48 | 37.85 | 36.86 | 37.00 | 37.00 | 796,864 |
| 22 May 2024 | 38.02 | 38.27 | 37.60 | 37.84 | 37.84 | 710,700 |
| 21 May 2024 | 37.98 | 38.39 | 37.62 | 38.11 | 38.11 | 899,209 |
| 20 May 2024 | 37.55 | 39.20 | 37.38 | 38.08 | 38.08 | 1,447,000 |
| 17 May 2024 | 37.21 | 37.55 | 36.82 | 37.54 | 37.54 | 1,049,800 |
| 16 May 2024 | 36.21 | 37.66 | 36.08 | 37.10 | 37.10 | 1,476,895 |
| 15 May 2024 | 35.75 | 36.56 | 35.36 | 36.41 | 36.41 | 1,321,794 |
| 14 May 2024 | 36.07 | 36.47 | 35.70 | 35.75 | 35.75 | 1,190,924 |
| 13 May 2024 | 36.82 | 36.82 | 35.51 | 35.98 | 35.98 | 1,384,565 |
| 10 May 2024 | 37.50 | 37.96 | 36.60 | 36.82 | 36.82 | 1,170,200 |
| 09 May 2024 | 37.08 | 37.60 | 36.60 | 37.30 | 37.30 | 1,404,174 |
| 08 May 2024 | 38.06 | 38.29 | 36.90 | 37.08 | 37.08 | 1,808,375 |
| 07 May 2024 | 38.28 | 38.30 | 37.71 | 38.02 | 38.02 | 1,356,000 |
| 06 May 2024 | 36.81 | 38.38 | 36.74 | 38.18 | 38.18 | 2,495,338 |
| 30 Apr 2024 | 36.78 | 36.78 | 36.08 | 36.33 | 36.33 | 1,671,540 |
| 29 Apr 2024 | 35.98 | 36.88 | 35.66 | 36.58 | 36.58 | 2,058,000 |
| 26 Apr 2024 | 36.19 | 36.34 | 34.71 | 36.15 | 36.15 | 3,113,679 |
| 25 Apr 2024 | 34.35 | 34.59 | 33.88 | 34.08 | 34.08 | 976,800 |
| 24 Apr 2024 | 33.45 | 34.53 | 33.40 | 34.52 | 34.52 | 1,281,700 |
| 23 Apr 2024 | 32.89 | 33.72 | 32.89 | 33.50 | 33.50 | 1,397,660 |
| 22 Apr 2024 | 32.01 | 33.61 | 31.80 | 33.15 | 33.15 | 1,409,118 |
| 19 Apr 2024 | 32.99 | 33.49 | 32.33 | 32.41 | 32.41 | 1,720,062 |
| 18 Apr 2024 | 33.90 | 34.36 | 33.05 | 33.48 | 33.48 | 1,815,333 |
| 17 Apr 2024 | 32.71 | 34.49 | 32.71 | 34.17 | 34.17 | 2,200,064 |
| 16 Apr 2024 | 33.90 | 34.16 | 32.39 | 32.50 | 32.50 | 1,687,300 |
| 15 Apr 2024 | 35.38 | 35.80 | 33.30 | 33.91 | 33.91 | 2,706,924 |
| 12 Apr 2024 | 35.74 | 36.46 | 35.28 | 35.38 | 35.38 | 1,112,900 |
| 11 Apr 2024 | 35.17 | 36.50 | 35.10 | 35.81 | 35.81 | 1,257,000 |
| 10 Apr 2024 | 36.49 | 36.49 | 35.30 | 35.57 | 35.57 | 1,154,500 |
| 09 Apr 2024 | 36.17 | 36.41 | 35.60 | 36.15 | 36.15 | 1,301,400 |
| 08 Apr 2024 | 37.02 | 37.33 | 35.87 | 36.12 | 36.12 | 1,611,350 |
| 03 Apr 2024 | 38.02 | 39.20 | 37.15 | 37.26 | 37.26 | 2,333,736 |
| 02 Apr 2024 | 40.20 | 40.20 | 38.87 | 39.03 | 39.03 | 1,655,276 |
| 01 Apr 2024 | 39.58 | 40.44 | 38.50 | 40.31 | 40.31 | 2,199,604 |
| 29 Mar 2024 | 39.00 | 39.93 | 38.25 | 39.59 | 39.59 | 2,102,700 |
| 28 Mar 2024 | 37.23 | 39.28 | 36.73 | 39.00 | 39.00 | 2,661,800 |
| 27 Mar 2024 | 39.23 | 39.23 | 36.95 | 37.22 | 37.22 | 2,280,300 |
| 26 Mar 2024 | 41.29 | 41.42 | 38.87 | 39.15 | 39.15 | 1,957,226 |
| 25 Mar 2024 | 43.15 | 43.51 | 41.07 | 41.21 | 41.21 | 1,429,560 |
| 22 Mar 2024 | 44.64 | 44.98 | 42.96 | 43.50 | 43.50 | 1,487,273 |
| 21 Mar 2024 | 46.00 | 47.19 | 44.50 | 44.65 | 44.65 | 2,894,921 |
| 20 Mar 2024 | 41.70 | 44.64 | 41.40 | 44.44 | 44.44 | 3,911,773 |
| 19 Mar 2024 | 41.62 | 41.93 | 41.31 | 41.72 | 41.72 | 898,584 |
| 18 Mar 2024 | 41.28 | 41.94 | 40.73 | 41.62 | 41.62 | 1,606,800 |
| 15 Mar 2024 | 41.11 | 41.63 | 40.22 | 41.30 | 41.30 | 1,710,906 |
| 14 Mar 2024 | 42.05 | 42.25 | 41.10 | 41.30 | 41.30 | 1,633,362 |
| 13 Mar 2024 | 40.55 | 42.81 | 40.25 | 42.15 | 42.15 | 2,173,495 |
| 12 Mar 2024 | 40.25 | 40.65 | 39.38 | 40.02 | 40.02 | 1,129,390 |
| 11 Mar 2024 | 39.77 | 40.20 | 39.32 | 40.20 | 40.20 | 667,925 |
| 08 Mar 2024 | 39.63 | 40.00 | 39.13 | 39.68 | 39.68 | 870,687 |
| 07 Mar 2024 | 40.00 | 40.50 | 39.50 | 39.51 | 39.51 | 878,892 |
| 06 Mar 2024 | 39.84 | 40.42 | 39.53 | 40.00 | 40.00 | 1,175,460 |
| 05 Mar 2024 | 40.05 | 40.38 | 39.30 | 39.84 | 39.84 | 1,359,700 |
| 04 Mar 2024 | 41.60 | 41.65 | 39.68 | 40.08 | 40.08 | 1,726,780 |
| 01 Mar 2024 | 40.30 | 41.24 | 40.20 | 40.99 | 40.99 | 1,159,500 |
| 29 Feb 2024 | 38.79 | 40.94 | 38.72 | 40.29 | 40.29 | 1,027,301 |
| 28 Feb 2024 | 41.62 | 42.44 | 39.18 | 39.28 | 39.28 | 2,633,800 |
| 27 Feb 2024 | 39.52 | 41.70 | 39.45 | 41.61 | 41.61 | 1,469,400 |
| 26 Feb 2024 | 39.99 | 40.63 | 39.51 | 39.82 | 39.82 | 1,553,660 |
| 23 Feb 2024 | 39.59 | 40.28 | 38.86 | 40.00 | 40.00 | 1,611,086 |
| 22 Feb 2024 | 38.16 | 39.95 | 38.10 | 39.58 | 39.58 | 1,608,404 |
| 21 Feb 2024 | 36.54 | 39.57 | 36.02 | 38.10 | 38.10 | 3,091,574 |
| 20 Feb 2024 | 36.37 | 37.07 | 35.80 | 36.95 | 36.95 | 1,446,640 |
| 19 Feb 2024 | 38.69 | 38.69 | 36.51 | 36.85 | 36.85 | 3,321,865 |
| 08 Feb 2024 | 34.50 | 35.78 | 32.32 | 35.78 | 35.78 | 3,117,527 |
| 07 Feb 2024 | 32.50 | 34.00 | 31.21 | 32.53 | 32.53 | 2,811,418 |
| 06 Feb 2024 | 30.44 | 32.90 | 29.20 | 32.00 | 32.00 | 2,336,167 |
| 05 Feb 2024 | 31.70 | 32.00 | 28.87 | 30.47 | 30.47 | 3,470,933 |
| 02 Feb 2024 | 33.93 | 34.00 | 31.15 | 32.08 | 32.08 | 1,955,048 |
| 01 Feb 2024 | 34.21 | 34.70 | 33.30 | 33.59 | 33.59 | 2,163,022 |
| 31 Jan 2024 | 34.70 | 36.87 | 33.77 | 34.12 | 34.12 | 3,247,400 |
| 30 Jan 2024 | 35.73 | 36.66 | 34.52 | 34.53 | 34.53 | 1,654,620 |
| 29 Jan 2024 | 37.55 | 37.56 | 36.00 | 36.11 | 36.11 | 1,092,800 |
| 26 Jan 2024 | 38.64 | 38.64 | 37.17 | 37.21 | 37.21 | 1,138,500 |
| 25 Jan 2024 | 37.51 | 38.68 | 36.81 | 38.63 | 38.63 | 1,291,900 |
| 24 Jan 2024 | 37.98 | 38.04 | 35.90 | 37.51 | 37.51 | 1,538,460 |
| 23 Jan 2024 | 36.09 | 37.48 | 35.46 | 37.29 | 37.29 | 1,335,623 |
| 22 Jan 2024 | 37.82 | 38.29 | 35.80 | 36.17 | 36.17 | 1,639,715 |
| 19 Jan 2024 | 38.60 | 39.97 | 38.28 | 38.35 | 38.35 | 1,418,200 |
| 18 Jan 2024 | 38.55 | 38.65 | 37.39 | 38.27 | 38.27 | 1,533,360 |
| 17 Jan 2024 | 39.69 | 39.89 | 38.44 | 38.49 | 38.49 | 1,353,762 |
| 16 Jan 2024 | 40.05 | 40.14 | 38.93 | 39.69 | 39.69 | 1,001,920 |
| 15 Jan 2024 | 40.67 | 40.67 | 39.80 | 39.96 | 39.96 | 942,637 |
| 12 Jan 2024 | 41.25 | 41.32 | 40.51 | 40.68 | 40.68 | 1,003,052 |
| 11 Jan 2024 | 41.03 | 42.06 | 41.01 | 41.25 | 41.25 | 1,202,318 |
| 10 Jan 2024 | 41.64 | 41.84 | 40.42 | 41.03 | 41.03 | 988,501 |
| 09 Jan 2024 | 41.96 | 42.75 | 41.30 | 41.88 | 41.88 | 1,281,394 |
| 08 Jan 2024 | 43.14 | 43.14 | 41.78 | 41.88 | 41.88 | 960,256 |
| 05 Jan 2024 | 43.16 | 43.97 | 42.70 | 42.98 | 42.98 | 1,144,100 |
| 04 Jan 2024 | 43.47 | 43.79 | 42.85 | 42.95 | 42.95 | 757,530 |
| 03 Jan 2024 | 45.32 | 45.53 | 43.11 | 43.50 | 43.50 | 1,785,900 |
| 02 Jan 2024 | 46.91 | 46.92 | 45.00 | 45.14 | 45.14 | 983,550 |
| 29 Dec 2023 | 46.25 | 47.14 | 46.23 | 46.90 | 46.90 | 804,304 |
| 28 Dec 2023 | 45.28 | 46.60 | 44.50 | 46.30 | 46.30 | 1,047,356 |
| 27 Dec 2023 | 45.33 | 45.56 | 44.69 | 45.14 | 45.14 | 639,197 |
| 26 Dec 2023 | 45.65 | 45.65 | 44.83 | 45.00 | 45.00 | 680,765 |
| *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.