Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,426.92 +303.19 (+0.47%) CMC Crypto 200
1,351.44 -8.89 (-0.65%)
Zhejiang Wufangzhai Industry Co., Ltd. (603237.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.49 | 24.77 | 24.38 | 24.72 | 24.72 | 316,423 |
| 20 Jun 2024 | 24.70 | 24.81 | 24.33 | 24.53 | 24.53 | 349,899 |
| 19 Jun 2024 | 24.78 | 24.89 | 24.58 | 24.70 | 24.70 | 412,560 |
| 18 Jun 2024 | 25.00 | 25.30 | 24.76 | 24.78 | 24.78 | 524,280 |
| 17 Jun 2024 | 25.54 | 25.54 | 25.00 | 25.15 | 25.15 | 571,256 |
| 14 Jun 2024 | 25.45 | 25.95 | 25.45 | 25.59 | 25.59 | 445,692 |
| 13 Jun 2024 | 25.63 | 25.88 | 25.39 | 25.71 | 25.71 | 663,340 |
| 12 Jun 2024 | 25.66 | 25.67 | 25.38 | 25.63 | 25.63 | 518,020 |
| 11 Jun 2024 | 26.60 | 26.60 | 25.33 | 25.59 | 25.59 | 1,128,673 |
| 07 Jun 2024 | 26.51 | 27.10 | 26.51 | 26.72 | 26.72 | 875,060 |
| 06 Jun 2024 | 27.36 | 27.72 | 26.37 | 26.81 | 26.81 | 1,292,220 |
| 05 Jun 2024 | 27.91 | 28.05 | 27.32 | 27.32 | 27.32 | 995,140 |
| 04 Jun 2024 | 28.08 | 28.33 | 27.54 | 27.88 | 27.88 | 1,173,399 |
| 03 Jun 2024 | 27.72 | 29.16 | 27.18 | 28.22 | 28.22 | 1,885,873 |
| 31 May 2024 | 27.39 | 27.97 | 27.32 | 27.92 | 27.92 | 919,902 |
| 30 May 2024 | 27.92 | 28.06 | 27.28 | 27.44 | 27.44 | 919,450 |
| 29 May 2024 | 28.28 | 28.43 | 27.92 | 28.12 | 28.12 | 779,360 |
| 28 May 2024 | 28.55 | 28.58 | 28.12 | 28.28 | 28.28 | 793,938 |
| 27 May 2024 | 28.15 | 28.80 | 28.15 | 28.55 | 28.55 | 1,221,650 |
| 24 May 2024 | 27.98 | 28.45 | 27.90 | 28.06 | 28.06 | 709,299 |
| 23 May 2024 | 28.38 | 28.49 | 27.79 | 27.91 | 27.91 | 923,601 |
| 22 May 2024 | 28.57 | 28.78 | 28.51 | 28.52 | 28.52 | 803,700 |
| 21 May 2024 | 28.72 | 28.88 | 28.41 | 28.72 | 28.72 | 837,195 |
| 20 May 2024 | 28.58 | 29.00 | 28.50 | 28.69 | 28.69 | 1,143,596 |
| 17 May 2024 | 28.16 | 28.55 | 28.10 | 28.53 | 28.53 | 1,201,830 |
| 16 May 2024 | 27.95 | 28.59 | 27.82 | 28.16 | 28.16 | 948,218 |
| 15 May 2024 | 28.29 | 28.36 | 27.85 | 27.88 | 27.88 | 731,930 |
| 14 May 2024 | 27.99 | 28.61 | 27.91 | 28.30 | 28.30 | 891,210 |
| 13 May 2024 | 28.30 | 28.48 | 27.94 | 27.99 | 27.99 | 810,180 |
| 10 May 2024 | 28.60 | 28.88 | 28.23 | 28.49 | 28.49 | 800,390 |
| 09 May 2024 | 28.36 | 28.78 | 28.30 | 28.58 | 28.58 | 814,670 |
| 08 May 2024 | 28.46 | 28.68 | 28.31 | 28.36 | 28.36 | 762,500 |
| 07 May 2024 | 28.67 | 28.74 | 28.34 | 28.50 | 28.50 | 994,140 |
| 06 May 2024 | 28.21 | 28.82 | 28.16 | 28.60 | 28.60 | 1,475,105 |
| 30 Apr 2024 | 27.75 | 28.26 | 27.75 | 28.02 | 28.02 | 1,094,230 |
| 29 Apr 2024 | 27.23 | 27.79 | 27.19 | 27.74 | 27.74 | 1,162,860 |
| 26 Apr 2024 | 27.39 | 27.55 | 27.05 | 27.30 | 27.30 | 1,062,480 |
| 25 Apr 2024 | 27.16 | 28.28 | 27.16 | 27.38 | 27.38 | 1,266,170 |
| 24 Apr 2024 | 27.71 | 27.80 | 27.29 | 27.53 | 27.53 | 631,680 |
| 23 Apr 2024 | 27.72 | 27.95 | 27.60 | 27.71 | 27.71 | 641,719 |
| 22 Apr 2024 | 27.19 | 27.90 | 27.06 | 27.77 | 27.77 | 910,314 |
| 19 Apr 2024 | 27.10 | 27.50 | 26.83 | 27.22 | 27.22 | 510,720 |
| 18 Apr 2024 | 26.71 | 27.93 | 26.53 | 27.24 | 27.24 | 1,107,990 |
| 17 Apr 2024 | 26.28 | 26.80 | 26.28 | 26.71 | 26.71 | 751,420 |
| 16 Apr 2024 | 27.50 | 27.50 | 26.10 | 26.20 | 26.20 | 1,075,761 |
| 15 Apr 2024 | 27.55 | 27.86 | 27.04 | 27.63 | 27.63 | 924,131 |
| 12 Apr 2024 | 27.60 | 27.80 | 27.41 | 27.70 | 27.70 | 553,371 |
| 11 Apr 2024 | 27.93 | 28.08 | 27.65 | 27.70 | 27.70 | 658,110 |
| 10 Apr 2024 | 28.30 | 28.44 | 27.80 | 27.97 | 27.97 | 834,480 |
| 09 Apr 2024 | 27.51 | 28.33 | 27.33 | 28.29 | 28.29 | 1,162,350 |
| 08 Apr 2024 | 28.01 | 28.22 | 27.56 | 27.65 | 27.65 | 1,140,414 |
| 03 Apr 2024 | 27.52 | 28.04 | 27.44 | 28.01 | 28.01 | 1,049,360 |
| 02 Apr 2024 | 27.55 | 27.75 | 27.31 | 27.51 | 27.51 | 616,719 |
| 01 Apr 2024 | 27.26 | 27.58 | 27.14 | 27.57 | 27.57 | 838,918 |
| 29 Mar 2024 | 26.91 | 27.20 | 26.80 | 27.14 | 27.14 | 257,060 |
| 28 Mar 2024 | 26.52 | 27.27 | 26.48 | 26.95 | 26.95 | 685,260 |
| 27 Mar 2024 | 26.69 | 27.21 | 26.69 | 26.80 | 26.80 | 692,260 |
| 26 Mar 2024 | 27.00 | 27.00 | 26.48 | 26.71 | 26.71 | 699,600 |
| 25 Mar 2024 | 27.11 | 27.55 | 26.71 | 26.72 | 26.72 | 823,200 |
| 22 Mar 2024 | 27.84 | 27.85 | 27.00 | 27.25 | 27.25 | 847,620 |
| 21 Mar 2024 | 28.25 | 28.44 | 27.58 | 27.84 | 27.84 | 1,280,900 |
| 20 Mar 2024 | 27.86 | 28.40 | 27.81 | 28.25 | 28.25 | 1,153,559 |
| 19 Mar 2024 | 27.50 | 27.98 | 27.50 | 27.83 | 27.83 | 901,800 |
| 18 Mar 2024 | 27.26 | 27.49 | 27.10 | 27.49 | 27.49 | 804,295 |
| 15 Mar 2024 | 27.04 | 27.27 | 27.00 | 27.25 | 27.25 | 532,740 |
| 14 Mar 2024 | 27.00 | 27.36 | 26.80 | 27.04 | 27.04 | 577,080 |
| 13 Mar 2024 | 27.20 | 27.44 | 27.04 | 27.17 | 27.17 | 863,160 |
| 12 Mar 2024 | 26.84 | 27.40 | 26.71 | 27.30 | 27.30 | 1,259,348 |
| 11 Mar 2024 | 26.44 | 26.80 | 26.38 | 26.80 | 26.80 | 897,630 |
| 08 Mar 2024 | 26.68 | 26.68 | 26.33 | 26.43 | 26.43 | 392,880 |
| 07 Mar 2024 | 26.55 | 26.94 | 26.28 | 26.53 | 26.53 | 832,314 |
| 06 Mar 2024 | 26.39 | 26.88 | 26.24 | 26.55 | 26.55 | 831,246 |
| 05 Mar 2024 | 26.39 | 26.59 | 25.91 | 26.49 | 26.49 | 1,221,822 |
| 04 Mar 2024 | 26.58 | 26.84 | 26.10 | 26.39 | 26.39 | 973,841 |
| 01 Mar 2024 | 26.72 | 26.72 | 26.33 | 26.59 | 26.59 | 676,980 |
| 29 Feb 2024 | 26.13 | 26.76 | 26.13 | 26.65 | 26.65 | 1,214,961 |
| 28 Feb 2024 | 27.64 | 28.10 | 26.54 | 26.56 | 26.56 | 1,890,671 |
| 27 Feb 2024 | 27.35 | 27.80 | 27.05 | 27.72 | 27.72 | 1,015,860 |
| 26 Feb 2024 | 27.24 | 27.48 | 26.87 | 27.35 | 27.35 | 764,980 |
| 23 Feb 2024 | 27.28 | 27.45 | 26.87 | 27.26 | 27.26 | 734,957 |
| 22 Feb 2024 | 27.27 | 27.36 | 26.79 | 27.15 | 27.15 | 619,580 |
| 21 Feb 2024 | 26.64 | 27.56 | 26.43 | 27.21 | 27.21 | 736,083 |
| 20 Feb 2024 | 26.94 | 27.15 | 26.55 | 26.83 | 26.83 | 549,044 |
| 19 Feb 2024 | 27.01 | 27.48 | 26.98 | 27.17 | 27.17 | 545,369 |
| 08 Feb 2024 | 26.36 | 27.70 | 26.28 | 27.17 | 27.17 | 725,552 |
| 07 Feb 2024 | 26.43 | 27.08 | 26.00 | 26.36 | 26.36 | 739,881 |
| 06 Feb 2024 | 25.51 | 27.20 | 24.00 | 26.58 | 26.58 | 1,227,185 |
| 05 Feb 2024 | 26.56 | 26.70 | 24.88 | 26.00 | 26.00 | 1,273,361 |
| 02 Feb 2024 | 26.47 | 27.80 | 25.70 | 26.26 | 26.26 | 801,224 |
| 01 Feb 2024 | 25.88 | 28.20 | 25.40 | 26.64 | 26.64 | 869,415 |
| 31 Jan 2024 | 27.00 | 27.00 | 25.82 | 25.90 | 25.90 | 786,729 |
| 30 Jan 2024 | 27.55 | 27.74 | 27.01 | 27.01 | 27.01 | 411,595 |
| 29 Jan 2024 | 27.52 | 27.90 | 27.46 | 27.70 | 27.70 | 513,940 |
| 26 Jan 2024 | 28.05 | 28.33 | 27.56 | 27.66 | 27.66 | 733,445 |
| 25 Jan 2024 | 28.02 | 28.47 | 27.83 | 28.24 | 28.24 | 734,620 |
| 24 Jan 2024 | 27.95 | 28.57 | 27.36 | 28.11 | 28.11 | 619,210 |
| 23 Jan 2024 | 27.33 | 28.20 | 26.73 | 27.97 | 27.97 | 616,940 |
| 22 Jan 2024 | 29.07 | 29.07 | 27.45 | 27.50 | 27.50 | 1,320,480 |
| 19 Jan 2024 | 29.37 | 30.30 | 29.23 | 29.25 | 29.25 | 1,250,140 |
| 18 Jan 2024 | 28.92 | 29.53 | 28.06 | 29.41 | 29.41 | 1,056,573 |
| *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.