Wenzhou Yihua Connector Co., Ltd. (002897.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

38.68

-1.87

(-4.61%)

At close: 03:04PM CST

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	40.37	40.20	38.65	38.68	38.68	5,854,362
21 Jun 2024	40.37	41.05	39.93	40.55	40.55	7,580,900
20 Jun 2024	41.60	42.18	40.40	40.57	40.57	6,821,945
19 Jun 2024	42.71	42.80	41.69	41.89	41.89	7,161,500
18 Jun 2024	42.15	43.60	42.10	42.71	42.71	8,196,700
17 Jun 2024	42.44	43.19	42.17	42.31	42.31	8,263,899
14 Jun 2024	41.20	43.52	41.11	42.87	42.87	9,629,883
13 Jun 2024	42.12	42.83	41.44	41.62	41.62	5,723,700
12 Jun 2024	41.33	42.83	41.32	42.15	42.15	6,273,199
11 Jun 2024	41.12	42.36	40.70	41.78	41.78	6,009,900
07 Jun 2024	43.01	43.37	41.05	41.76	41.76	8,147,263
06 Jun 2024	44.20	44.35	42.50	42.89	42.89	7,220,510
05 Jun 2024	43.76	44.60	43.43	43.64	43.64	6,668,357
04 Jun 2024	44.14	44.58	43.10	43.93	43.93	7,167,700
03 Jun 2024	43.75	45.66	43.47	44.44	44.44	10,456,300
31 May 2024	44.99	46.28	44.02	44.24	44.24	11,983,614
30 May 2024	44.66	45.87	44.03	45.12	45.12	13,032,984
29 May 2024	46.50	48.38	45.35	45.50	45.50	21,800,582
28 May 2024	45.90	47.85	45.01	46.08	46.08	19,030,409
27 May 2024	49.60	51.78	46.49	47.27	47.27	34,518,295
24 May 2024	44.98	47.11	44.73	47.11	47.11	26,008,222
23 May 2024	38.72	42.83	38.30	42.83	42.83	22,709,801
22 May 2024	37.60	39.00	37.36	38.94	38.94	7,747,082
21 May 2024	38.16	38.50	37.53	37.92	37.92	4,196,808
20 May 2024	37.44	38.59	37.12	37.79	37.79	5,788,800
17 May 2024	36.70	38.10	36.31	37.80	37.80	8,514,056
16 May 2024	37.50	37.80	36.72	37.28	37.28	6,027,788
15 May 2024	36.90	37.37	36.20	36.85	36.85	3,695,500
14 May 2024	37.01	37.60	36.15	36.25	36.25	3,867,900
13 May 2024	36.88	37.74	36.00	36.94	36.94	4,063,066
10 May 2024	37.23	37.35	36.68	36.90	36.90	2,997,552
09 May 2024	37.51	38.18	37.18	37.21	37.21	4,159,200
08 May 2024	37.91	38.50	37.38	37.54	37.54	4,545,689
07 May 2024	37.99	38.14	37.29	37.86	37.86	5,022,394
06 May 2024	38.40	38.45	36.80	37.77	37.77	6,817,242
30 Apr 2024	37.14	38.50	37.02	37.60	37.60	7,439,906
29 Apr 2024	35.68	37.42	35.41	37.36	37.36	10,048,504
26 Apr 2024	35.33	36.25	35.06	35.39	35.39	9,942,172
25 Apr 2024	32.80	34.79	32.40	34.68	34.68	9,121,518
24 Apr 2024	31.66	32.50	31.55	32.39	32.39	2,836,532
23 Apr 2024	30.50	32.00	30.45	31.66	31.66	3,955,190
22 Apr 2024	29.73	30.50	29.20	30.30	30.30	1,865,561
19 Apr 2024	30.18	30.54	29.72	30.01	30.01	2,050,939
18 Apr 2024	31.30	31.30	30.38	30.60	30.60	2,475,911
17 Apr 2024	29.86	31.08	29.53	31.08	31.08	3,229,032
16 Apr 2024	30.84	30.90	29.03	29.26	29.26	3,846,565
15 Apr 2024	31.90	32.34	30.30	31.10	31.10	3,692,699
12 Apr 2024	31.67	32.65	31.67	31.95	31.95	2,397,076
11 Apr 2024	32.00	32.32	31.88	31.97	31.97	1,983,108
10 Apr 2024	33.25	33.50	31.94	32.06	32.06	3,631,396
09 Apr 2024	33.18	33.58	32.87	33.25	33.25	2,233,232
08 Apr 2024	33.57	33.79	33.00	33.06	33.06	2,587,532
03 Apr 2024	34.15	34.39	33.40	33.60	33.60	3,237,061
02 Apr 2024	34.81	34.86	34.20	34.40	34.40	3,644,192
01 Apr 2024	35.80	35.80	34.73	35.06	35.06	5,128,816
29 Mar 2024	33.73	35.34	33.73	35.28	35.28	2,736,400
28 Mar 2024	32.50	35.51	32.50	33.70	33.70	5,824,505
27 Mar 2024	34.51	34.59	32.65	32.65	32.65	7,432,179
26 Mar 2024	35.01	36.20	34.71	34.74	34.74	7,398,038
25 Mar 2024	37.80	37.82	35.19	35.60	35.60	12,404,539
22 Mar 2024	37.02	39.60	36.20	38.74	38.74	18,567,020
21 Mar 2024	38.50	38.50	37.21	37.80	37.80	11,832,078
20 Mar 2024	37.60	39.99	37.00	38.94	38.94	16,561,728
19 Mar 2024	35.40	38.30	35.07	36.96	36.96	11,733,632
18 Mar 2024	33.33	36.30	33.33	35.60	35.60	9,057,817
15 Mar 2024	34.29	34.33	32.80	33.62	33.62	4,256,700
14 Mar 2024	33.84	34.24	33.03	33.50	33.50	3,452,255
13 Mar 2024	34.89	34.95	33.98	34.14	34.14	3,929,217
12 Mar 2024	34.30	34.91	34.04	34.30	34.30	4,604,905
11 Mar 2024	34.30	34.95	33.45	34.65	34.65	6,505,183
08 Mar 2024	32.32	34.50	32.32	34.15	34.15	8,600,456
07 Mar 2024	33.40	33.78	32.11	32.12	32.12	4,842,702
06 Mar 2024	32.36	33.99	32.01	33.49	33.49	5,371,170
05 Mar 2024	33.01	33.37	32.30	32.73	32.73	5,039,384
04 Mar 2024	33.50	33.86	32.60	33.52	33.52	4,476,214
01 Mar 2024	32.40	33.73	32.37	33.29	33.29	4,768,960
29 Feb 2024	31.00	32.57	30.70	32.50	32.50	4,707,686
28 Feb 2024	34.73	35.00	31.14	31.21	31.21	9,275,627
27 Feb 2024	31.96	34.11	31.83	34.02	34.02	7,867,828
26 Feb 2024	32.50	32.70	31.61	32.16	32.16	5,868,919
23 Feb 2024	32.11	33.00	32.05	32.51	32.51	6,328,856
22 Feb 2024	31.41	32.17	31.41	31.85	31.85	4,172,234
21 Feb 2024	31.14	32.30	30.58	31.28	31.28	5,632,759
20 Feb 2024	31.58	32.30	31.00	31.69	31.69	4,433,703
19 Feb 2024	31.18	32.45	30.58	32.41	32.41	4,790,362
08 Feb 2024	28.78	31.33	28.78	30.91	30.91	5,388,082
07 Feb 2024	29.40	29.83	28.20	28.65	28.65	4,415,529
06 Feb 2024	27.18	30.18	25.42	29.30	29.30	5,791,149
05 Feb 2024	30.47	30.92	27.41	28.06	28.06	7,078,039
02 Feb 2024	30.48	32.33	29.82	30.46	30.46	9,655,808
01 Feb 2024	28.50	30.50	28.42	29.60	29.60	6,360,806
31 Jan 2024	30.80	31.50	28.06	29.03	29.03	8,641,917
30 Jan 2024	32.50	33.02	30.40	31.18	31.18	7,725,559
29 Jan 2024	36.96	36.98	33.55	33.55	33.55	8,970,063
26 Jan 2024	37.81	38.20	36.85	37.28	37.28	10,577,850
25 Jan 2024	37.96	39.66	37.37	39.22	39.22	14,856,076
24 Jan 2024	39.71	39.97	37.51	38.64	38.64	18,698,819
23 Jan 2024	36.35	39.59	36.29	39.59	39.59	9,917,007
22 Jan 2024	37.60	37.94	35.66	35.99	35.99	7,854,240
19 Jan 2024	38.28	40.30	37.58	37.60	37.60	13,436,120
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6123+0.0002(+0.03%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL80.68-0.05(-0.06%)

GOLD2,338.30+7.10(+0.30%)

Wenzhou Yihua Connector Co., Ltd. (002897.SZ)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6123
+0.0002(+0.03%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
80.68
-0.05(-0.06%)

GOLD
2,338.30
+7.10(+0.30%)