Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,013.45 +1,787.62 (+2.74%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Hebei Huatong Wires and Cables Group Co., Ltd. (605196.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 11.60 | 11.79 | 11.15 | 11.34 | 11.34 | 21,844,300 |
| 16 May 2024 | 12.27 | 12.46 | 11.62 | 11.66 | 11.66 | 23,975,706 |
| 15 May 2024 | 12.20 | 12.67 | 12.05 | 12.21 | 12.21 | 25,517,126 |
| 14 May 2024 | 11.70 | 12.57 | 11.56 | 12.46 | 12.46 | 41,439,869 |
| 13 May 2024 | 10.82 | 11.91 | 10.62 | 11.76 | 11.76 | 37,533,266 |
| 10 May 2024 | 10.42 | 10.97 | 10.26 | 10.83 | 10.83 | 16,886,465 |
| 09 May 2024 | 10.62 | 10.83 | 10.37 | 10.40 | 10.40 | 15,055,700 |
| 08 May 2024 | 11.07 | 11.14 | 10.56 | 10.61 | 10.61 | 12,763,200 |
| 07 May 2024 | 11.00 | 11.52 | 10.97 | 11.12 | 11.12 | 15,118,100 |
| 06 May 2024 | 10.50 | 11.14 | 10.25 | 11.01 | 11.01 | 19,378,141 |
| 30 Apr 2024 | 11.18 | 11.60 | 10.25 | 10.51 | 10.51 | 32,651,551 |
| 29 Apr 2024 | 10.79 | 11.18 | 10.67 | 11.16 | 11.16 | 14,693,727 |
| 26 Apr 2024 | 10.68 | 10.84 | 10.29 | 10.79 | 10.79 | 10,821,000 |
| 25 Apr 2024 | 10.61 | 10.97 | 10.60 | 10.63 | 10.63 | 8,709,200 |
| 24 Apr 2024 | 10.49 | 10.70 | 10.37 | 10.60 | 10.60 | 7,486,405 |
| 23 Apr 2024 | 10.81 | 10.88 | 10.35 | 10.47 | 10.47 | 10,244,200 |
| 22 Apr 2024 | 10.80 | 11.09 | 10.67 | 10.77 | 10.77 | 11,007,513 |
| 19 Apr 2024 | 10.76 | 11.15 | 10.72 | 10.86 | 10.86 | 12,824,000 |
| 18 Apr 2024 | 10.60 | 11.27 | 10.49 | 10.87 | 10.87 | 18,030,029 |
| 17 Apr 2024 | 10.36 | 10.82 | 10.30 | 10.60 | 10.60 | 14,223,776 |
| 16 Apr 2024 | 10.30 | 10.87 | 9.88 | 10.46 | 10.46 | 19,951,454 |
| 15 Apr 2024 | 10.62 | 11.16 | 10.21 | 10.48 | 10.48 | 18,930,298 |
| 12 Apr 2024 | 10.12 | 10.62 | 10.03 | 10.56 | 10.56 | 18,864,200 |
| 11 Apr 2024 | 9.67 | 10.46 | 9.65 | 10.11 | 10.11 | 18,453,800 |
| 10 Apr 2024 | 10.05 | 10.28 | 9.65 | 9.79 | 9.79 | 19,310,700 |
| 09 Apr 2024 | 10.31 | 10.50 | 9.90 | 10.17 | 10.17 | 22,389,400 |
| 08 Apr 2024 | 11.01 | 11.01 | 10.43 | 10.43 | 10.43 | 15,911,700 |
| 03 Apr 2024 | 10.63 | 10.87 | 10.32 | 10.74 | 10.74 | 16,844,700 |
| 02 Apr 2024 | 10.89 | 10.95 | 10.43 | 10.64 | 10.64 | 15,037,596 |
| 01 Apr 2024 | 11.00 | 11.09 | 10.74 | 10.86 | 10.86 | 12,268,469 |
| 29 Mar 2024 | 10.93 | 11.03 | 10.82 | 10.94 | 10.94 | 6,506,400 |
| 28 Mar 2024 | 10.63 | 11.12 | 10.41 | 10.82 | 10.82 | 12,774,600 |
| 27 Mar 2024 | 10.65 | 10.98 | 10.49 | 10.58 | 10.58 | 15,368,125 |
| 26 Mar 2024 | 10.62 | 10.79 | 10.45 | 10.66 | 10.66 | 12,252,400 |
| 25 Mar 2024 | 11.27 | 11.29 | 10.71 | 10.72 | 10.72 | 14,291,500 |
| 22 Mar 2024 | 10.95 | 11.34 | 10.75 | 11.21 | 11.21 | 14,434,358 |
| 21 Mar 2024 | 11.25 | 11.27 | 10.94 | 11.02 | 11.02 | 12,675,758 |
| 20 Mar 2024 | 10.54 | 11.40 | 10.53 | 11.25 | 11.25 | 23,253,350 |
| 19 Mar 2024 | 10.45 | 10.98 | 10.38 | 10.55 | 10.55 | 19,239,590 |
| 18 Mar 2024 | 9.68 | 10.40 | 9.68 | 10.38 | 10.38 | 22,518,650 |
| 15 Mar 2024 | 9.59 | 9.75 | 9.47 | 9.65 | 9.65 | 13,926,700 |
| 14 Mar 2024 | 9.46 | 9.64 | 9.20 | 9.64 | 9.64 | 16,781,158 |
| 13 Mar 2024 | 9.18 | 9.48 | 9.11 | 9.39 | 9.39 | 12,936,400 |
| 12 Mar 2024 | 9.51 | 9.55 | 9.16 | 9.19 | 9.19 | 14,295,500 |
| 11 Mar 2024 | 9.50 | 9.68 | 9.35 | 9.59 | 9.59 | 13,425,222 |
| 08 Mar 2024 | 9.36 | 9.55 | 9.20 | 9.38 | 9.38 | 14,992,258 |
| 07 Mar 2024 | 9.57 | 9.70 | 9.32 | 9.35 | 9.35 | 14,617,002 |
| 06 Mar 2024 | 9.10 | 9.77 | 9.09 | 9.55 | 9.55 | 22,255,614 |
| 05 Mar 2024 | 9.38 | 9.49 | 9.08 | 9.22 | 9.22 | 16,011,958 |
| 04 Mar 2024 | 9.00 | 9.36 | 8.93 | 9.25 | 9.25 | 18,430,858 |
| 01 Mar 2024 | 8.81 | 9.05 | 8.67 | 8.99 | 8.99 | 21,748,997 |
| 29 Feb 2024 | 8.63 | 8.88 | 8.35 | 8.74 | 8.74 | 21,019,400 |
| 28 Feb 2024 | 8.58 | 9.27 | 8.44 | 8.46 | 8.46 | 37,265,700 |
| 27 Feb 2024 | 8.40 | 8.47 | 8.20 | 8.47 | 8.47 | 15,478,492 |
| 26 Feb 2024 | 7.91 | 8.60 | 7.88 | 8.23 | 8.23 | 28,751,637 |
| 23 Feb 2024 | 7.50 | 7.89 | 7.49 | 7.84 | 7.84 | 13,993,764 |
| 22 Feb 2024 | 7.50 | 7.65 | 7.45 | 7.52 | 7.52 | 7,591,858 |
| 21 Feb 2024 | 7.32 | 7.74 | 7.28 | 7.52 | 7.52 | 13,522,008 |
| 20 Feb 2024 | 7.22 | 7.48 | 7.18 | 7.36 | 7.36 | 8,408,000 |
| 19 Feb 2024 | 7.10 | 7.33 | 7.10 | 7.30 | 7.30 | 12,976,435 |
| 08 Feb 2024 | 6.55 | 7.11 | 6.54 | 7.07 | 7.07 | 15,771,377 |
| 07 Feb 2024 | 6.69 | 6.83 | 6.31 | 6.46 | 6.46 | 17,750,775 |
| 06 Feb 2024 | 6.39 | 6.90 | 6.00 | 6.69 | 6.69 | 21,345,599 |
| 05 Feb 2024 | 7.06 | 7.08 | 6.41 | 6.49 | 6.49 | 19,982,700 |
| 02 Feb 2024 | 7.12 | 7.33 | 6.90 | 7.12 | 7.12 | 15,769,600 |
| 01 Feb 2024 | 7.26 | 7.31 | 6.99 | 7.17 | 7.17 | 12,990,139 |
| 31 Jan 2024 | 7.48 | 7.66 | 7.27 | 7.33 | 7.33 | 12,383,000 |
| 30 Jan 2024 | 7.58 | 7.77 | 7.50 | 7.56 | 7.56 | 10,769,044 |
| 29 Jan 2024 | 7.92 | 8.02 | 7.60 | 7.64 | 7.64 | 13,830,200 |
| 26 Jan 2024 | 7.85 | 7.92 | 7.74 | 7.84 | 7.84 | 10,823,058 |
| 25 Jan 2024 | 7.78 | 7.88 | 7.60 | 7.85 | 7.85 | 16,844,300 |
| 24 Jan 2024 | 7.60 | 7.86 | 7.48 | 7.74 | 7.74 | 18,574,258 |
| 23 Jan 2024 | 7.38 | 7.68 | 7.16 | 7.52 | 7.52 | 17,055,972 |
| 22 Jan 2024 | 7.78 | 7.92 | 7.36 | 7.44 | 7.44 | 23,930,875 |
| 19 Jan 2024 | 7.96 | 7.96 | 7.68 | 7.77 | 7.77 | 25,338,263 |
| 18 Jan 2024 | 7.85 | 8.11 | 7.61 | 8.08 | 8.08 | 39,719,862 |
| 17 Jan 2024 | 8.02 | 8.25 | 7.92 | 7.97 | 7.97 | 19,157,299 |
| 16 Jan 2024 | 8.10 | 8.11 | 7.95 | 8.07 | 8.07 | 12,191,958 |
| 15 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 12 Jan 2024 | 7.89 | 8.15 | 7.87 | 7.92 | 7.92 | 14,312,800 |
| 11 Jan 2024 | 7.72 | 7.94 | 7.71 | 7.90 | 7.90 | 9,400,541 |
| 10 Jan 2024 | 7.81 | 7.87 | 7.68 | 7.75 | 7.75 | 6,907,600 |
| 09 Jan 2024 | 7.82 | 7.92 | 7.74 | 7.81 | 7.81 | 11,609,100 |
| 08 Jan 2024 | 7.74 | 8.15 | 7.70 | 7.79 | 7.79 | 17,962,700 |
| 05 Jan 2024 | 7.87 | 7.96 | 7.70 | 7.75 | 7.75 | 9,598,600 |
| 04 Jan 2024 | 7.84 | 7.89 | 7.77 | 7.88 | 7.88 | 7,997,900 |
| 03 Jan 2024 | 7.74 | 7.95 | 7.73 | 7.86 | 7.86 | 11,245,400 |
| 02 Jan 2024 | 7.75 | 7.82 | 7.71 | 7.76 | 7.76 | 11,189,362 |
| 29 Dec 2023 | 7.72 | 7.78 | 7.66 | 7.70 | 7.70 | 12,424,452 |
| 28 Dec 2023 | 7.60 | 7.77 | 7.52 | 7.72 | 7.72 | 17,037,078 |
| 27 Dec 2023 | 7.38 | 7.61 | 7.29 | 7.61 | 7.61 | 11,565,600 |
| 26 Dec 2023 | 7.45 | 7.45 | 7.37 | 7.40 | 7.40 | 5,490,800 |
| 25 Dec 2023 | 7.51 | 7.54 | 7.38 | 7.42 | 7.42 | 5,931,000 |
| 22 Dec 2023 | 7.62 | 7.63 | 7.48 | 7.51 | 7.51 | 8,401,300 |
| 21 Dec 2023 | 7.51 | 7.62 | 7.36 | 7.61 | 7.61 | 10,985,800 |
| 20 Dec 2023 | 7.53 | 7.65 | 7.51 | 7.52 | 7.52 | 9,821,000 |
| 19 Dec 2023 | 7.49 | 7.57 | 7.45 | 7.56 | 7.56 | 9,129,100 |
| 18 Dec 2023 | 7.49 | 7.64 | 7.45 | 7.50 | 7.50 | 10,001,000 |
| 15 Dec 2023 | 7.45 | 7.55 | 7.41 | 7.51 | 7.51 | 8,091,600 |
| 14 Dec 2023 | 7.37 | 7.54 | 7.37 | 7.47 | 7.47 | 10,204,300 |
| *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.