Suzhou W Deane New Power Elec (603312.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 | 33.51 | 33.88 | 32.68 | 33.28 | 33.28 | 7,118,874 |
| 08 May 2024 | 32.64 | 33.89 | 32.31 | 32.90 | 32.90 | 7,957,647 |
| 07 May 2024 | 32.78 | 32.95 | 32.33 | 32.49 | 32.49 | 4,972,180 |
| 06 May 2024 | 31.79 | 33.06 | 31.78 | 33.02 | 33.02 | 7,444,553 |
| 30 Apr 2024 | 32.32 | 32.41 | 31.12 | 31.15 | 31.15 | 4,872,301 |
| 29 Apr 2024 | 32.06 | 32.54 | 31.02 | 32.30 | 32.30 | 6,391,744 |
| 26 Apr 2024 | 32.35 | 32.77 | 31.81 | 32.27 | 32.27 | 6,731,085 |
| 25 Apr 2024 | 33.00 | 33.86 | 32.21 | 32.22 | 32.22 | 7,855,727 |
| 24 Apr 2024 | 33.06 | 34.28 | 32.45 | 34.00 | 34.00 | 9,816,697 |
| 23 Apr 2024 | 32.84 | 33.63 | 32.55 | 33.04 | 33.04 | 11,318,240 |
| 22 Apr 2024 | 30.68 | 34.42 | 30.10 | 33.91 | 33.91 | 16,897,540 |
| 19 Apr 2024 | 32.80 | 32.80 | 31.23 | 31.29 | 31.29 | 12,547,070 |
| 18 Apr 2024 | 29.19 | 32.63 | 29.10 | 32.63 | 32.63 | 11,458,000 |
| 17 Apr 2024 | 27.76 | 30.11 | 27.76 | 29.66 | 29.66 | 6,408,290 |
| 16 Apr 2024 | 30.00 | 30.07 | 27.91 | 27.91 | 27.91 | 6,054,805 |
| 15 Apr 2024 | 29.99 | 31.30 | 28.65 | 31.01 | 31.01 | 9,396,919 |
| 12 Apr 2024 | 30.00 | 30.49 | 29.32 | 29.80 | 29.80 | 7,464,174 |
| 11 Apr 2024 | 29.92 | 31.39 | 29.92 | 30.82 | 30.82 | 12,804,750 |
| 10 Apr 2024 | 28.37 | 30.55 | 27.89 | 29.91 | 29.91 | 9,457,987 |
| 09 Apr 2024 | 26.80 | 29.40 | 26.80 | 28.55 | 28.55 | 5,108,764 |
| 08 Apr 2024 | 27.99 | 27.99 | 26.80 | 26.80 | 26.80 | 2,299,925 |
| 03 Apr 2024 | 28.26 | 28.33 | 27.69 | 27.90 | 27.90 | 2,073,797 |
| 02 Apr 2024 | 28.30 | 28.61 | 27.91 | 28.39 | 28.39 | 2,531,567 |
| 01 Apr 2024 | 28.00 | 28.42 | 27.76 | 28.35 | 28.35 | 2,464,864 |
| 29 Mar 2024 | 27.26 | 27.76 | 27.26 | 27.75 | 27.75 | 2,480,061 |
| 28 Mar 2024 | 26.90 | 27.65 | 26.73 | 27.25 | 27.25 | 2,731,000 |
| 27 Mar 2024 | 28.21 | 28.23 | 26.93 | 26.93 | 26.93 | 2,731,479 |
| 26 Mar 2024 | 28.25 | 28.63 | 27.51 | 28.21 | 28.21 | 3,099,449 |
| 25 Mar 2024 | 29.40 | 29.40 | 28.25 | 28.27 | 28.27 | 3,720,395 |
| 22 Mar 2024 | 30.00 | 30.09 | 29.53 | 29.65 | 29.65 | 3,077,273 |
| 21 Mar 2024 | 30.54 | 30.67 | 29.71 | 30.05 | 30.05 | 4,124,179 |
| 20 Mar 2024 | 30.29 | 30.73 | 30.25 | 30.51 | 30.51 | 3,135,142 |
| 19 Mar 2024 | 30.41 | 30.85 | 30.32 | 30.46 | 30.46 | 4,437,282 |
| 18 Mar 2024 | 30.75 | 30.82 | 30.21 | 30.59 | 30.59 | 4,588,618 |
| 15 Mar 2024 | 30.06 | 30.27 | 29.81 | 30.25 | 30.25 | 2,984,554 |
| 14 Mar 2024 | 30.21 | 30.47 | 29.52 | 30.15 | 30.15 | 4,365,009 |
| 13 Mar 2024 | 30.86 | 30.96 | 30.20 | 30.33 | 30.33 | 6,031,639 |
| 12 Mar 2024 | 31.02 | 31.62 | 30.50 | 31.01 | 31.01 | 8,921,873 |
| 11 Mar 2024 | 29.30 | 32.34 | 29.28 | 31.51 | 31.51 | 11,371,060 |
| 08 Mar 2024 | 29.79 | 30.15 | 29.07 | 29.40 | 29.40 | 5,592,608 |
| 07 Mar 2024 | 29.78 | 30.56 | 28.95 | 30.03 | 30.03 | 8,593,889 |
| 06 Mar 2024 | 28.14 | 29.85 | 28.03 | 29.68 | 29.68 | 7,748,432 |
| 05 Mar 2024 | 28.30 | 28.97 | 27.85 | 28.34 | 28.34 | 4,025,821 |
| 04 Mar 2024 | 28.85 | 29.18 | 27.86 | 28.40 | 28.40 | 4,476,874 |
| 01 Mar 2024 | 28.62 | 29.30 | 28.21 | 29.05 | 29.05 | 5,067,877 |
| 29 Feb 2024 | 27.14 | 28.58 | 27.10 | 28.55 | 28.55 | 6,080,766 |
| 28 Feb 2024 | 30.39 | 31.90 | 27.85 | 27.87 | 27.87 | 9,855,893 |
| 27 Feb 2024 | 28.88 | 30.17 | 28.62 | 30.07 | 30.07 | 6,868,702 |
| 26 Feb 2024 | 29.05 | 29.68 | 28.70 | 29.20 | 29.20 | 7,075,812 |
| 23 Feb 2024 | 28.18 | 29.00 | 27.72 | 28.84 | 28.84 | 7,347,652 |
| 22 Feb 2024 | 27.45 | 28.30 | 27.40 | 28.10 | 28.10 | 5,231,779 |
| 21 Feb 2024 | 27.17 | 28.88 | 26.92 | 27.80 | 27.80 | 7,107,363 |
| 20 Feb 2024 | 26.81 | 27.79 | 26.40 | 27.61 | 27.61 | 5,982,528 |
| 19 Feb 2024 | 25.89 | 27.28 | 25.81 | 27.19 | 27.19 | 6,429,494 |
| 08 Feb 2024 | 24.85 | 26.50 | 24.52 | 26.12 | 26.12 | 5,997,372 |
| 07 Feb 2024 | 26.30 | 26.93 | 24.60 | 24.85 | 24.85 | 7,006,494 |
| 06 Feb 2024 | 24.69 | 27.20 | 24.06 | 26.60 | 26.60 | 7,437,390 |
| 05 Feb 2024 | 27.99 | 28.13 | 25.85 | 25.85 | 25.85 | 7,757,761 |
| 02 Feb 2024 | 29.68 | 30.20 | 27.88 | 28.72 | 28.72 | 11,744,000 |
| 01 Feb 2024 | 29.19 | 30.94 | 29.15 | 30.94 | 30.94 | 12,373,140 |
| 31 Jan 2024 | 29.29 | 30.48 | 27.70 | 28.13 | 28.13 | 6,209,092 |
| 30 Jan 2024 | 31.48 | 31.51 | 30.11 | 30.11 | 30.11 | 8,097,243 |
| 29 Jan 2024 | 34.55 | 34.99 | 33.26 | 33.46 | 33.46 | 8,947,517 |
| 26 Jan 2024 | 33.54 | 34.68 | 33.11 | 33.22 | 33.22 | 8,327,799 |
| 25 Jan 2024 | 33.69 | 34.18 | 32.83 | 33.97 | 33.97 | 9,784,956 |
| 24 Jan 2024 | 36.79 | 37.11 | 33.48 | 34.54 | 34.54 | 13,212,859 |
| 23 Jan 2024 | 32.55 | 36.08 | 32.30 | 36.08 | 36.08 | 8,530,153 |
| 22 Jan 2024 | 34.73 | 35.29 | 32.80 | 32.80 | 32.80 | 9,657,419 |
| 19 Jan 2024 | 36.40 | 38.38 | 33.96 | 36.44 | 36.44 | 14,759,290 |
| 18 Jan 2024 | 38.00 | 38.00 | 35.30 | 36.51 | 36.51 | 13,855,510 |
| 17 Jan 2024 | 41.96 | 41.96 | 39.11 | 39.16 | 39.16 | 14,118,550 |
| 16 Jan 2024 | 44.88 | 45.52 | 42.30 | 42.85 | 42.85 | 17,534,080 |
| 15 Jan 2024 | 46.20 | 49.29 | 45.05 | 46.72 | 46.72 | 17,438,060 |
| 12 Jan 2024 | 43.01 | 53.35 | 42.18 | 48.30 | 48.30 | 24,308,990 |
| 11 Jan 2024 | 42.50 | 46.66 | 41.11 | 41.70 | 41.70 | 23,303,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.