Weiye Construction Group Co., Ltd. (300621.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM 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 | 9.18 | 9.80 | 8.91 | 9.73 | 9.73 | 17,569,651 |
| 16 May 2024 | 8.40 | 9.28 | 8.40 | 9.26 | 9.26 | 14,421,404 |
| 15 May 2024 | 8.36 | 8.70 | 8.32 | 8.46 | 8.46 | 5,614,292 |
| 14 May 2024 | 8.51 | 8.63 | 8.34 | 8.37 | 8.37 | 5,803,146 |
| 13 May 2024 | 8.67 | 9.37 | 8.45 | 8.57 | 8.57 | 9,677,100 |
| 10 May 2024 | 8.47 | 8.78 | 8.36 | 8.69 | 8.69 | 5,815,654 |
| 09 May 2024 | 8.53 | 8.60 | 8.38 | 8.51 | 8.51 | 3,148,208 |
| 08 May 2024 | 8.67 | 8.67 | 8.32 | 8.38 | 8.38 | 4,137,104 |
| 07 May 2024 | 8.59 | 8.77 | 8.40 | 8.72 | 8.72 | 4,759,954 |
| 06 May 2024 | 8.65 | 8.85 | 8.53 | 8.64 | 8.64 | 5,261,531 |
| 30 Apr 2024 | 9.03 | 9.26 | 8.44 | 8.53 | 8.53 | 8,246,847 |
| 29 Apr 2024 | 8.56 | 9.26 | 8.51 | 9.06 | 9.06 | 10,944,062 |
| 26 Apr 2024 | 9.31 | 9.55 | 8.80 | 8.83 | 8.83 | 14,073,455 |
| 25 Apr 2024 | 9.00 | 9.60 | 8.68 | 9.05 | 9.05 | 13,555,354 |
| 24 Apr 2024 | 7.69 | 8.40 | 7.66 | 8.30 | 8.30 | 7,999,598 |
| 23 Apr 2024 | 7.75 | 8.15 | 7.69 | 7.82 | 7.82 | 5,368,087 |
| 22 Apr 2024 | 7.77 | 8.14 | 7.38 | 7.87 | 7.87 | 6,629,899 |
| 19 Apr 2024 | 7.61 | 8.52 | 7.21 | 8.12 | 8.12 | 6,942,373 |
| 18 Apr 2024 | 7.49 | 8.05 | 7.16 | 7.77 | 7.77 | 4,871,388 |
| 17 Apr 2024 | 6.74 | 7.47 | 6.74 | 7.46 | 7.46 | 3,154,112 |
| 16 Apr 2024 | 7.31 | 7.32 | 6.65 | 6.68 | 6.68 | 3,085,250 |
| 15 Apr 2024 | 7.81 | 7.97 | 7.16 | 7.31 | 7.31 | 3,951,442 |
| 12 Apr 2024 | 8.09 | 8.24 | 7.94 | 8.00 | 8.00 | 1,832,488 |
| 11 Apr 2024 | 8.07 | 8.23 | 7.81 | 8.10 | 8.10 | 2,088,250 |
| 10 Apr 2024 | 8.35 | 8.35 | 7.90 | 8.05 | 8.05 | 3,047,132 |
| 09 Apr 2024 | 8.29 | 8.33 | 8.12 | 8.32 | 8.32 | 3,222,300 |
| 08 Apr 2024 | 9.13 | 9.13 | 8.00 | 8.29 | 8.29 | 5,379,882 |
| 03 Apr 2024 | 9.06 | 9.25 | 8.94 | 9.25 | 9.25 | 2,608,532 |
| 02 Apr 2024 | 9.24 | 9.42 | 9.03 | 9.06 | 9.06 | 3,008,932 |
| 01 Apr 2024 | 8.67 | 8.95 | 8.66 | 8.90 | 8.90 | 2,449,950 |
| 29 Mar 2024 | 8.56 | 8.66 | 8.50 | 8.66 | 8.66 | 1,357,300 |
| 28 Mar 2024 | 8.33 | 8.59 | 8.33 | 8.50 | 8.50 | 2,604,834 |
| 27 Mar 2024 | 8.67 | 8.67 | 8.30 | 8.33 | 8.33 | 1,793,250 |
| 26 Mar 2024 | 8.62 | 8.74 | 8.41 | 8.60 | 8.60 | 2,302,350 |
| 25 Mar 2024 | 8.77 | 8.86 | 8.50 | 8.59 | 8.59 | 2,603,450 |
| 22 Mar 2024 | 8.99 | 9.07 | 8.73 | 8.84 | 8.84 | 1,820,250 |
| 21 Mar 2024 | 8.98 | 9.17 | 8.77 | 8.99 | 8.99 | 2,756,450 |
| 20 Mar 2024 | 8.60 | 8.95 | 8.51 | 8.94 | 8.94 | 2,329,250 |
| 19 Mar 2024 | 8.68 | 8.87 | 8.56 | 8.66 | 8.66 | 2,701,500 |
| 18 Mar 2024 | 8.49 | 8.64 | 8.37 | 8.64 | 8.64 | 2,342,250 |
| 15 Mar 2024 | 8.20 | 8.38 | 8.20 | 8.36 | 8.36 | 2,209,000 |
| 14 Mar 2024 | 8.26 | 8.39 | 8.13 | 8.27 | 8.27 | 1,863,388 |
| 13 Mar 2024 | 8.32 | 8.39 | 8.12 | 8.28 | 8.28 | 2,181,901 |
| 12 Mar 2024 | 8.13 | 8.38 | 8.10 | 8.31 | 8.31 | 2,378,488 |
| 11 Mar 2024 | 7.96 | 8.17 | 7.96 | 8.14 | 8.14 | 2,116,800 |
| 08 Mar 2024 | 7.84 | 8.06 | 7.77 | 7.97 | 7.97 | 2,381,900 |
| 07 Mar 2024 | 7.75 | 8.10 | 7.70 | 7.84 | 7.84 | 3,052,900 |
| 06 Mar 2024 | 7.62 | 7.89 | 7.51 | 7.75 | 7.75 | 2,116,846 |
| 05 Mar 2024 | 7.91 | 7.95 | 7.58 | 7.63 | 7.63 | 3,150,100 |
| 04 Mar 2024 | 8.08 | 8.16 | 7.75 | 7.93 | 7.93 | 2,679,500 |
| 01 Mar 2024 | 8.10 | 8.16 | 7.90 | 8.05 | 8.05 | 2,990,000 |
| 29 Feb 2024 | 7.68 | 8.10 | 7.63 | 8.09 | 8.09 | 4,900,750 |
| 28 Feb 2024 | 8.65 | 8.90 | 7.70 | 7.77 | 7.77 | 7,682,588 |
| 27 Feb 2024 | 8.42 | 8.74 | 8.28 | 8.66 | 8.66 | 3,998,650 |
| 26 Feb 2024 | 8.52 | 8.81 | 8.32 | 8.43 | 8.43 | 7,090,296 |
| 23 Feb 2024 | 7.76 | 8.85 | 7.69 | 8.56 | 8.56 | 8,664,882 |
| 22 Feb 2024 | 7.39 | 7.75 | 7.38 | 7.71 | 7.71 | 4,841,550 |
| 21 Feb 2024 | 6.96 | 7.67 | 6.86 | 7.56 | 7.56 | 6,488,045 |
| 20 Feb 2024 | 6.95 | 7.06 | 6.68 | 7.03 | 7.03 | 5,948,500 |
| 19 Feb 2024 | 6.80 | 7.22 | 6.66 | 6.91 | 6.91 | 9,593,443 |
| 08 Feb 2024 | 5.37 | 6.53 | 5.22 | 6.53 | 6.53 | 11,328,952 |
| 07 Feb 2024 | 6.42 | 6.42 | 5.32 | 5.44 | 5.44 | 9,496,950 |
| 06 Feb 2024 | 6.47 | 6.66 | 5.73 | 6.33 | 6.33 | 9,332,950 |
| 05 Feb 2024 | 7.84 | 7.86 | 6.41 | 6.72 | 6.72 | 8,622,098 |
| 02 Feb 2024 | 8.38 | 8.68 | 7.65 | 7.91 | 7.91 | 5,652,250 |
| 01 Feb 2024 | 8.85 | 9.00 | 8.40 | 8.55 | 8.55 | 5,497,550 |
| 31 Jan 2024 | 9.48 | 9.71 | 9.01 | 9.02 | 9.02 | 5,023,171 |
| 30 Jan 2024 | 10.81 | 10.81 | 9.69 | 9.78 | 9.78 | 5,717,111 |
| 29 Jan 2024 | 10.36 | 10.52 | 9.93 | 9.97 | 9.97 | 3,215,000 |
| 26 Jan 2024 | 10.23 | 10.56 | 10.16 | 10.41 | 10.41 | 2,555,450 |
| 25 Jan 2024 | 9.54 | 10.19 | 9.51 | 10.18 | 10.18 | 3,109,000 |
| 24 Jan 2024 | 9.36 | 9.67 | 9.18 | 9.49 | 9.49 | 3,900,800 |
| 23 Jan 2024 | 9.64 | 9.67 | 9.18 | 9.36 | 9.36 | 4,018,150 |
| 22 Jan 2024 | 10.40 | 10.40 | 9.55 | 9.62 | 9.62 | 3,598,700 |
| 19 Jan 2024 | 10.73 | 10.79 | 10.33 | 10.35 | 10.35 | 3,411,250 |
| 18 Jan 2024 | 10.84 | 10.99 | 10.38 | 10.68 | 10.68 | 3,809,150 |
| 17 Jan 2024 | 11.29 | 11.29 | 10.84 | 10.84 | 10.84 | 2,315,462 |
| 16 Jan 2024 | 11.23 | 11.35 | 11.02 | 11.19 | 11.19 | 1,947,900 |
| 15 Jan 2024 | 11.12 | 11.40 | 11.02 | 11.20 | 11.20 | 1,616,050 |
| 12 Jan 2024 | 11.13 | 11.41 | 11.13 | 11.16 | 11.16 | 1,899,750 |
| 11 Jan 2024 | 11.10 | 11.30 | 11.01 | 11.14 | 11.14 | 1,741,750 |
| 10 Jan 2024 | 11.29 | 11.36 | 11.06 | 11.13 | 11.13 | 1,794,650 |
| 09 Jan 2024 | 11.23 | 11.57 | 11.18 | 11.31 | 11.31 | 2,179,000 |
| 08 Jan 2024 | 11.43 | 11.58 | 11.26 | 11.30 | 11.30 | 1,588,200 |
| 05 Jan 2024 | 11.62 | 11.62 | 11.25 | 11.32 | 11.32 | 1,793,350 |
| 04 Jan 2024 | 11.55 | 11.66 | 11.47 | 11.61 | 11.61 | 1,972,650 |
| 03 Jan 2024 | 11.64 | 11.74 | 11.41 | 11.46 | 11.46 | 2,749,900 |
| 02 Jan 2024 | 11.49 | 11.82 | 11.49 | 11.64 | 11.64 | 3,101,800 |
| 29 Dec 2023 | 11.19 | 11.49 | 11.15 | 11.49 | 11.49 | 1,686,421 |
| 28 Dec 2023 | 11.26 | 11.36 | 11.06 | 11.11 | 11.11 | 1,779,119 |
| 27 Dec 2023 | 11.21 | 11.35 | 11.04 | 11.24 | 11.24 | 972,400 |
| 26 Dec 2023 | 11.25 | 11.31 | 11.07 | 11.16 | 11.16 | 1,235,850 |
| 25 Dec 2023 | 11.40 | 11.43 | 11.13 | 11.22 | 11.22 | 2,087,600 |
| 22 Dec 2023 | 11.61 | 11.73 | 11.36 | 11.43 | 11.43 | 2,128,850 |
| 21 Dec 2023 | 11.50 | 11.62 | 11.30 | 11.61 | 11.61 | 1,825,200 |
| 20 Dec 2023 | 11.62 | 11.70 | 11.50 | 11.53 | 11.53 | 1,440,300 |
| 19 Dec 2023 | 11.80 | 11.86 | 11.40 | 11.56 | 11.56 | 2,149,050 |
| 18 Dec 2023 | 11.67 | 11.93 | 11.53 | 11.58 | 11.58 | 2,960,350 |
| 15 Dec 2023 | 11.63 | 11.66 | 11.48 | 11.56 | 11.56 | 1,304,800 |
| 14 Dec 2023 | 11.64 | 11.79 | 11.51 | 11.59 | 11.59 | 1,739,000 |
| *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.