Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,202.72 +15.05 (+0.29%) Dow
39,225.71 +169.32 (+0.43%) Nasdaq
16,341.12 +38.36 (+0.24%) Bitcoin USD
62,101.27 -114.32 (-0.18%) CMC Crypto 200
1,339.45 +39.35 (+3.03%)
Wuxi Zhenhua Auto Parts Co.,Ltd. (605319.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 21.73 | 22.47 | 21.73 | 21.84 | 21.84 | 2,198,300 |
| 08 May 2024 | 22.59 | 22.71 | 21.88 | 21.93 | 21.93 | 2,421,800 |
| 07 May 2024 | 21.69 | 22.59 | 21.48 | 22.54 | 22.54 | 4,365,590 |
| 06 May 2024 | 21.20 | 21.85 | 21.20 | 21.79 | 21.79 | 3,966,400 |
| 30 Apr 2024 | 21.55 | 21.80 | 20.90 | 21.05 | 21.05 | 3,274,600 |
| 29 Apr 2024 | 21.41 | 21.66 | 21.12 | 21.30 | 21.30 | 3,628,100 |
| 26 Apr 2024 | 20.70 | 21.41 | 20.70 | 21.36 | 21.36 | 2,494,400 |
| 25 Apr 2024 | 21.04 | 21.35 | 20.76 | 20.84 | 20.84 | 2,003,100 |
| 24 Apr 2024 | 20.70 | 21.20 | 20.61 | 21.19 | 21.19 | 2,542,600 |
| 23 Apr 2024 | 20.47 | 21.12 | 20.21 | 20.73 | 20.73 | 2,834,419 |
| 22 Apr 2024 | 20.04 | 20.79 | 19.30 | 20.35 | 20.35 | 3,655,751 |
| 19 Apr 2024 | 20.68 | 20.89 | 19.89 | 19.98 | 19.98 | 3,715,700 |
| 18 Apr 2024 | 20.83 | 21.25 | 20.44 | 20.65 | 20.65 | 4,154,900 |
| 17 Apr 2024 | 20.50 | 21.23 | 20.39 | 21.10 | 21.10 | 7,188,200 |
| 16 Apr 2024 | 20.81 | 21.12 | 19.08 | 19.30 | 19.30 | 7,819,921 |
| 15 Apr 2024 | 21.88 | 22.14 | 20.71 | 21.13 | 21.13 | 4,279,351 |
| 12 Apr 2024 | 22.01 | 22.48 | 21.88 | 21.90 | 21.90 | 2,735,419 |
| 11 Apr 2024 | 22.59 | 22.80 | 22.00 | 22.01 | 22.01 | 3,105,100 |
| 10 Apr 2024 | 23.05 | 23.07 | 22.25 | 22.72 | 22.72 | 3,262,100 |
| 09 Apr 2024 | 22.36 | 23.04 | 22.22 | 23.00 | 23.00 | 4,132,300 |
| 08 Apr 2024 | 22.28 | 23.49 | 22.20 | 22.70 | 22.70 | 6,884,368 |
| 03 Apr 2024 | 23.00 | 23.00 | 21.60 | 22.50 | 22.50 | 6,558,924 |
| 02 Apr 2024 | 24.49 | 24.92 | 23.10 | 23.25 | 23.25 | 10,166,511 |
| 01 Apr 2024 | 24.00 | 25.18 | 23.00 | 24.52 | 24.52 | 17,930,004 |
| 29 Mar 2024 | 24.09 | 24.09 | 23.39 | 24.09 | 24.09 | 12,293,103 |
| 28 Mar 2024 | 21.72 | 22.53 | 21.58 | 21.90 | 21.90 | 3,416,046 |
| 27 Mar 2024 | 23.12 | 23.32 | 21.56 | 21.73 | 21.73 | 4,518,860 |
| 26 Mar 2024 | 22.20 | 23.73 | 22.20 | 23.32 | 23.32 | 6,915,224 |
| 25 Mar 2024 | 21.34 | 22.70 | 21.11 | 22.19 | 22.19 | 3,378,500 |
| 22 Mar 2024 | 21.91 | 22.00 | 21.10 | 21.49 | 21.49 | 2,026,420 |
| 21 Mar 2024 | 22.41 | 22.50 | 21.75 | 21.99 | 21.99 | 2,384,100 |
| 20 Mar 2024 | 22.50 | 22.59 | 22.08 | 22.44 | 22.44 | 1,470,464 |
| 19 Mar 2024 | 22.46 | 22.74 | 22.22 | 22.50 | 22.50 | 2,249,200 |
| 18 Mar 2024 | 21.75 | 22.88 | 21.75 | 22.61 | 22.61 | 3,781,271 |
| 15 Mar 2024 | 21.30 | 22.11 | 21.20 | 21.82 | 21.82 | 2,676,500 |
| 14 Mar 2024 | 21.96 | 22.20 | 21.12 | 21.49 | 21.49 | 2,812,200 |
| 13 Mar 2024 | 20.69 | 22.50 | 20.69 | 22.01 | 22.01 | 6,787,310 |
| 12 Mar 2024 | 19.97 | 20.75 | 19.93 | 20.70 | 20.70 | 3,681,164 |
| 11 Mar 2024 | 19.12 | 19.76 | 19.11 | 19.69 | 19.69 | 1,263,000 |
| 08 Mar 2024 | 19.14 | 19.38 | 19.01 | 19.26 | 19.26 | 1,113,120 |
| 07 Mar 2024 | 19.22 | 19.85 | 19.08 | 19.25 | 19.25 | 1,706,400 |
| 06 Mar 2024 | 19.41 | 19.41 | 18.95 | 19.26 | 19.26 | 2,178,900 |
| 05 Mar 2024 | 19.45 | 19.71 | 19.20 | 19.20 | 19.20 | 2,268,400 |
| 04 Mar 2024 | 19.79 | 19.90 | 19.21 | 19.60 | 19.60 | 2,334,473 |
| 01 Mar 2024 | 19.71 | 19.95 | 19.40 | 19.67 | 19.67 | 2,148,800 |
| 29 Feb 2024 | 18.92 | 19.90 | 18.92 | 19.70 | 19.70 | 2,777,300 |
| 28 Feb 2024 | 20.70 | 20.95 | 19.02 | 19.02 | 19.02 | 3,266,300 |
| 27 Feb 2024 | 19.82 | 20.74 | 19.58 | 20.70 | 20.70 | 2,649,962 |
| 26 Feb 2024 | 19.80 | 20.20 | 19.37 | 19.76 | 19.76 | 2,481,500 |
| 23 Feb 2024 | 18.69 | 19.50 | 18.61 | 19.41 | 19.41 | 2,699,050 |
| 22 Feb 2024 | 18.70 | 19.05 | 18.51 | 18.76 | 18.76 | 2,182,474 |
| 21 Feb 2024 | 18.00 | 19.45 | 17.80 | 18.78 | 18.78 | 2,957,791 |
| 20 Feb 2024 | 18.92 | 18.92 | 17.90 | 18.07 | 18.07 | 3,251,465 |
| 19 Feb 2024 | 19.07 | 19.61 | 18.50 | 18.80 | 18.80 | 4,351,198 |
| 08 Feb 2024 | 16.82 | 18.50 | 15.19 | 18.50 | 18.50 | 5,185,866 |
| 07 Feb 2024 | 16.54 | 17.35 | 16.10 | 16.82 | 16.82 | 5,760,452 |
| 06 Feb 2024 | 15.56 | 17.19 | 14.46 | 16.33 | 16.33 | 4,422,200 |
| 05 Feb 2024 | 17.56 | 17.56 | 15.40 | 15.90 | 15.90 | 4,256,371 |
| 02 Feb 2024 | 18.56 | 18.80 | 16.70 | 17.10 | 17.10 | 4,066,348 |
| 01 Feb 2024 | 18.63 | 18.86 | 17.93 | 18.56 | 18.56 | 3,555,912 |
| 31 Jan 2024 | 19.62 | 19.93 | 18.65 | 18.84 | 18.84 | 2,674,648 |
| 30 Jan 2024 | 20.45 | 20.58 | 19.38 | 19.48 | 19.48 | 3,516,278 |
| 29 Jan 2024 | 21.30 | 21.88 | 20.36 | 20.59 | 20.59 | 2,774,568 |
| 26 Jan 2024 | 22.40 | 22.50 | 21.38 | 21.52 | 21.52 | 3,079,139 |
| 25 Jan 2024 | 21.72 | 22.47 | 21.65 | 22.42 | 22.42 | 3,022,904 |
| 24 Jan 2024 | 21.41 | 22.53 | 21.21 | 21.88 | 21.88 | 3,806,669 |
| 23 Jan 2024 | 20.87 | 21.52 | 20.53 | 21.35 | 21.35 | 3,355,652 |
| 22 Jan 2024 | 21.37 | 22.62 | 20.80 | 20.87 | 20.87 | 4,214,466 |
| 19 Jan 2024 | 20.64 | 22.00 | 20.24 | 21.45 | 21.45 | 5,412,751 |
| 18 Jan 2024 | 23.33 | 23.33 | 20.66 | 20.67 | 20.67 | 7,625,209 |
| 17 Jan 2024 | 23.00 | 23.11 | 22.63 | 22.95 | 22.95 | 1,888,905 |
| 16 Jan 2024 | 23.11 | 23.35 | 22.55 | 22.88 | 22.88 | 2,098,944 |
| 15 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 12 Jan 2024 | 24.22 | 24.39 | 23.80 | 23.84 | 23.84 | 3,220,678 |
| 11 Jan 2024 | 22.91 | 24.55 | 22.81 | 24.20 | 24.20 | 5,197,459 |
| 10 Jan 2024 | 22.81 | 23.00 | 22.32 | 22.96 | 22.96 | 2,053,595 |
| 09 Jan 2024 | 22.76 | 23.15 | 22.34 | 22.75 | 22.75 | 2,157,589 |
| 08 Jan 2024 | 23.01 | 23.83 | 22.73 | 22.80 | 22.80 | 3,102,205 |
| 05 Jan 2024 | 23.26 | 23.89 | 22.77 | 23.00 | 23.00 | 3,294,663 |
| 04 Jan 2024 | 23.56 | 24.15 | 23.15 | 23.25 | 23.25 | 3,087,700 |
| 03 Jan 2024 | 23.79 | 23.79 | 23.05 | 23.56 | 23.56 | 4,517,816 |
| 02 Jan 2024 | 23.40 | 24.67 | 23.16 | 23.95 | 23.95 | 6,376,599 |
| 29 Dec 2023 | 22.77 | 23.11 | 22.53 | 23.02 | 23.02 | 4,055,393 |
| 28 Dec 2023 | 23.60 | 23.60 | 22.61 | 22.82 | 22.82 | 6,051,789 |
| 27 Dec 2023 | 22.69 | 23.79 | 22.40 | 23.54 | 23.54 | 7,264,124 |
| 26 Dec 2023 | 22.06 | 23.44 | 21.66 | 23.05 | 23.05 | 9,001,702 |
| 25 Dec 2023 | 21.66 | 22.54 | 21.53 | 22.05 | 22.05 | 3,512,939 |
| 22 Dec 2023 | 22.42 | 22.50 | 21.36 | 21.73 | 21.73 | 4,517,799 |
| 21 Dec 2023 | 22.01 | 22.78 | 21.85 | 22.39 | 22.39 | 5,189,390 |
| 20 Dec 2023 | 22.07 | 22.69 | 21.88 | 21.97 | 21.97 | 3,691,345 |
| 19 Dec 2023 | 21.72 | 22.38 | 21.21 | 22.17 | 22.17 | 4,677,039 |
| 18 Dec 2023 | 21.40 | 22.93 | 21.21 | 21.81 | 21.81 | 7,697,757 |
| 15 Dec 2023 | 21.45 | 21.61 | 21.20 | 21.58 | 21.58 | 2,341,200 |
| 14 Dec 2023 | 21.76 | 21.76 | 21.23 | 21.30 | 21.30 | 1,666,800 |
| 13 Dec 2023 | 21.70 | 21.80 | 21.17 | 21.56 | 21.56 | 1,910,850 |
| 12 Dec 2023 | 21.30 | 21.66 | 20.98 | 21.54 | 21.54 | 3,511,895 |
| 11 Dec 2023 | 20.57 | 21.80 | 20.57 | 21.30 | 21.30 | 3,971,600 |
| 08 Dec 2023 | 20.82 | 21.15 | 20.24 | 20.40 | 20.40 | 3,276,300 |
| 07 Dec 2023 | 21.05 | 21.35 | 20.73 | 20.81 | 20.81 | 1,992,300 |
| 06 Dec 2023 | 20.80 | 21.76 | 20.80 | 21.16 | 21.16 | 2,731,800 |
| *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.