GuangZhou Wahlap Technology Corporation Limited (301011.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 16.93 | 16.99 | 16.68 | 16.76 | 16.76 | 1,801,248 |
| 09 May 2024 | 16.50 | 17.03 | 16.30 | 16.93 | 16.93 | 2,533,496 |
| 08 May 2024 | 17.06 | 17.06 | 16.51 | 16.57 | 16.57 | 1,799,088 |
| 07 May 2024 | 16.57 | 17.00 | 16.50 | 16.75 | 16.75 | 2,111,131 |
| 06 May 2024 | 16.88 | 16.98 | 16.36 | 16.61 | 16.61 | 3,373,846 |
| 30 Apr 2024 | 16.27 | 16.49 | 15.94 | 16.18 | 16.18 | 3,241,325 |
| 29 Apr 2024 | 15.66 | 16.69 | 15.39 | 16.47 | 16.47 | 5,453,020 |
| 26 Apr 2024 | 15.44 | 16.06 | 15.26 | 15.68 | 15.68 | 3,858,198 |
| 25 Apr 2024 | 14.72 | 14.87 | 14.55 | 14.64 | 14.64 | 1,717,705 |
| 24 Apr 2024 | 14.51 | 14.71 | 14.36 | 14.68 | 14.68 | 1,395,119 |
| 23 Apr 2024 | 14.24 | 14.44 | 13.90 | 14.28 | 14.28 | 1,620,277 |
| 22 Apr 2024 | 13.72 | 14.20 | 13.23 | 13.91 | 13.91 | 2,004,975 |
| 19 Apr 2024 | 13.94 | 14.05 | 13.60 | 13.77 | 13.77 | 1,590,356 |
| 18 Apr 2024 | 14.18 | 14.40 | 13.72 | 14.06 | 14.06 | 1,912,202 |
| 17 Apr 2024 | 13.12 | 14.30 | 13.12 | 14.18 | 14.18 | 2,424,987 |
| 16 Apr 2024 | 14.01 | 14.12 | 12.90 | 12.91 | 12.91 | 3,216,499 |
| 15 Apr 2024 | 15.22 | 15.55 | 14.00 | 14.42 | 14.42 | 2,971,364 |
| 12 Apr 2024 | 15.59 | 15.75 | 15.34 | 15.45 | 15.45 | 1,296,500 |
| 11 Apr 2024 | 15.51 | 15.95 | 15.34 | 15.54 | 15.54 | 1,425,735 |
| 10 Apr 2024 | 16.17 | 16.17 | 15.29 | 15.46 | 15.46 | 2,014,207 |
| 09 Apr 2024 | 15.89 | 16.30 | 15.77 | 16.26 | 16.26 | 1,260,038 |
| 08 Apr 2024 | 16.56 | 16.56 | 15.86 | 15.89 | 15.89 | 1,969,794 |
| 03 Apr 2024 | 16.98 | 17.00 | 16.30 | 16.56 | 16.56 | 1,739,676 |
| 02 Apr 2024 | 17.25 | 17.50 | 16.80 | 16.91 | 16.91 | 2,107,917 |
| 01 Apr 2024 | 16.44 | 17.26 | 16.44 | 17.25 | 17.25 | 2,726,970 |
| 29 Mar 2024 | 16.45 | 16.62 | 16.03 | 16.40 | 16.40 | 1,125,317 |
| 28 Mar 2024 | 15.91 | 16.74 | 15.68 | 16.45 | 16.45 | 2,096,246 |
| 27 Mar 2024 | 16.67 | 16.68 | 15.90 | 15.91 | 15.91 | 2,473,255 |
| 26 Mar 2024 | 16.76 | 16.98 | 16.32 | 16.66 | 16.66 | 2,112,933 |
| 25 Mar 2024 | 17.43 | 17.60 | 16.69 | 16.80 | 16.80 | 3,028,572 |
| 22 Mar 2024 | 17.44 | 17.75 | 17.07 | 17.45 | 17.45 | 2,845,525 |
| 21 Mar 2024 | 17.70 | 18.04 | 17.40 | 17.58 | 17.58 | 2,492,123 |
| 20 Mar 2024 | 17.20 | 17.70 | 17.16 | 17.65 | 17.65 | 3,281,404 |
| 19 Mar 2024 | 17.20 | 17.60 | 17.05 | 17.26 | 17.26 | 3,103,777 |
| 18 Mar 2024 | 17.23 | 17.44 | 16.77 | 17.44 | 17.44 | 2,919,303 |
| 15 Mar 2024 | 16.73 | 17.05 | 16.50 | 17.00 | 17.00 | 3,068,289 |
| 14 Mar 2024 | 16.86 | 17.00 | 16.57 | 16.73 | 16.73 | 3,423,627 |
| 13 Mar 2024 | 16.70 | 17.00 | 16.43 | 16.87 | 16.87 | 3,886,578 |
| 12 Mar 2024 | 16.20 | 16.75 | 16.20 | 16.73 | 16.73 | 3,400,974 |
| 11 Mar 2024 | 15.94 | 16.27 | 15.66 | 16.22 | 16.22 | 2,800,184 |
| 08 Mar 2024 | 15.61 | 16.29 | 15.59 | 16.18 | 16.18 | 3,412,030 |
| 07 Mar 2024 | 16.25 | 16.40 | 15.60 | 15.61 | 15.61 | 2,608,742 |
| 06 Mar 2024 | 16.21 | 16.40 | 15.89 | 16.08 | 16.08 | 2,079,339 |
| 05 Mar 2024 | 16.49 | 16.65 | 16.08 | 16.10 | 16.10 | 2,656,628 |
| 04 Mar 2024 | 16.15 | 16.69 | 15.99 | 16.61 | 16.61 | 3,713,682 |
| 01 Mar 2024 | 15.87 | 16.20 | 15.62 | 16.15 | 16.15 | 3,308,072 |
| 29 Feb 2024 | 15.00 | 15.96 | 14.70 | 15.82 | 15.82 | 4,386,923 |
| 28 Feb 2024 | 17.50 | 17.68 | 15.16 | 15.22 | 15.22 | 6,068,917 |
| 27 Feb 2024 | 16.60 | 17.10 | 16.20 | 17.10 | 17.10 | 3,025,830 |
| 26 Feb 2024 | 16.70 | 17.07 | 16.10 | 16.75 | 16.75 | 3,921,880 |
| 23 Feb 2024 | 15.80 | 16.60 | 15.61 | 16.59 | 16.59 | 3,721,309 |
| 22 Feb 2024 | 15.30 | 15.88 | 15.20 | 15.75 | 15.75 | 3,224,542 |
| 21 Feb 2024 | 14.70 | 15.64 | 14.34 | 15.28 | 15.28 | 4,316,671 |
| 20 Feb 2024 | 14.82 | 15.03 | 14.30 | 14.79 | 14.79 | 3,625,589 |
| 19 Feb 2024 | 13.84 | 14.79 | 13.82 | 14.60 | 14.60 | 5,826,528 |
| 08 Feb 2024 | 12.38 | 13.85 | 11.93 | 13.72 | 13.72 | 6,046,306 |
| 07 Feb 2024 | 13.49 | 13.72 | 11.90 | 12.08 | 12.08 | 6,676,908 |
| 06 Feb 2024 | 12.46 | 13.92 | 11.80 | 13.53 | 13.53 | 5,729,359 |
| 05 Feb 2024 | 15.40 | 15.40 | 13.20 | 13.30 | 13.30 | 5,193,563 |
| 02 Feb 2024 | 16.01 | 17.30 | 14.93 | 15.68 | 15.68 | 4,738,500 |
| 01 Feb 2024 | 16.04 | 16.80 | 15.60 | 15.91 | 15.91 | 3,564,539 |
| 31 Jan 2024 | 17.91 | 17.91 | 16.18 | 16.24 | 16.24 | 4,817,244 |
| 30 Jan 2024 | 17.60 | 18.68 | 17.60 | 17.79 | 17.79 | 5,350,625 |
| 29 Jan 2024 | 20.32 | 21.15 | 18.80 | 19.07 | 19.07 | 6,699,584 |
| 26 Jan 2024 | 19.79 | 21.40 | 19.56 | 20.11 | 20.11 | 7,807,639 |
| 25 Jan 2024 | 19.80 | 20.48 | 18.78 | 20.25 | 20.25 | 8,006,739 |
| 24 Jan 2024 | 20.47 | 21.28 | 19.44 | 20.03 | 20.03 | 8,851,038 |
| 23 Jan 2024 | 21.00 | 21.30 | 19.06 | 20.82 | 20.82 | 11,119,765 |
| 22 Jan 2024 | 22.68 | 24.50 | 20.70 | 22.01 | 22.01 | 13,466,735 |
| 19 Jan 2024 | 20.82 | 22.85 | 20.81 | 21.66 | 21.66 | 8,476,108 |
| 18 Jan 2024 | 20.49 | 21.61 | 20.22 | 20.96 | 20.96 | 4,520,495 |
| 17 Jan 2024 | 21.15 | 21.29 | 20.60 | 20.64 | 20.64 | 2,167,645 |
| 16 Jan 2024 | 21.66 | 21.66 | 20.79 | 21.14 | 21.14 | 2,967,890 |
| 15 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Jan 2024 | 21.89 | 22.42 | 21.51 | 21.69 | 21.69 | 2,526,275 |
| 11 Jan 2024 | 21.49 | 21.99 | 21.30 | 21.96 | 21.96 | 2,478,302 |
| 10 Jan 2024 | 22.27 | 22.39 | 21.44 | 21.60 | 21.60 | 2,972,137 |
| 09 Jan 2024 | 22.41 | 23.02 | 22.16 | 22.54 | 22.54 | 3,905,557 |
| 08 Jan 2024 | 21.95 | 23.54 | 21.72 | 22.51 | 22.51 | 6,027,981 |
| 05 Jan 2024 | 22.66 | 22.69 | 21.69 | 21.90 | 21.90 | 3,584,784 |
| 04 Jan 2024 | 22.97 | 23.07 | 22.32 | 22.66 | 22.66 | 3,648,327 |
| 03 Jan 2024 | 23.44 | 23.57 | 22.57 | 23.00 | 23.00 | 6,185,350 |
| 02 Jan 2024 | 23.38 | 23.97 | 23.16 | 23.83 | 23.83 | 8,897,232 |
| 29 Dec 2023 | 21.10 | 25.46 | 21.10 | 23.40 | 23.40 | 10,838,096 |
| 28 Dec 2023 | 20.71 | 21.33 | 20.45 | 21.22 | 21.22 | 2,201,133 |
| 27 Dec 2023 | 20.61 | 20.95 | 20.15 | 20.83 | 20.83 | 2,494,819 |
| 26 Dec 2023 | 21.66 | 21.70 | 20.45 | 20.61 | 20.61 | 2,950,515 |
| 25 Dec 2023 | 20.08 | 21.89 | 19.94 | 21.60 | 21.60 | 6,402,696 |
| 22 Dec 2023 | 22.92 | 23.18 | 20.44 | 20.82 | 20.82 | 8,301,460 |
| 21 Dec 2023 | 22.70 | 23.69 | 22.40 | 22.63 | 22.63 | 6,504,903 |
| 20 Dec 2023 | 23.99 | 24.45 | 22.68 | 22.86 | 22.86 | 8,368,675 |
| 19 Dec 2023 | 21.98 | 24.09 | 21.75 | 23.50 | 23.50 | 10,262,883 |
| 18 Dec 2023 | 22.76 | 23.13 | 21.77 | 22.19 | 22.19 | 5,532,914 |
| 15 Dec 2023 | 21.65 | 22.87 | 21.50 | 22.50 | 22.50 | 4,744,479 |
| 14 Dec 2023 | 21.60 | 21.95 | 21.48 | 21.57 | 21.57 | 1,966,000 |
| 13 Dec 2023 | 22.01 | 22.24 | 21.51 | 21.51 | 21.51 | 1,970,354 |
| 12 Dec 2023 | 21.93 | 22.40 | 21.74 | 21.96 | 21.96 | 2,660,157 |
| 11 Dec 2023 | 21.20 | 21.83 | 21.00 | 21.80 | 21.80 | 2,890,242 |
| 08 Dec 2023 | 22.01 | 22.01 | 21.17 | 21.19 | 21.19 | 2,329,386 |
| 07 Dec 2023 | 21.65 | 22.19 | 21.60 | 22.01 | 22.01 | 3,063,006 |
| *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.