Shenzhen - Delayed Quote CNY

Zhejiang Wanfeng Auto Wheel Co., Ltd. (002085.SZ)

Compare
19.32
-0.15
(-0.77%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202520.0320.3519.3119.3219.32171,373,657
Feb 12, 202518.8319.6618.7819.4719.47121,924,969
Feb 11, 202518.9219.6918.5418.9518.95130,434,378
Feb 10, 202518.9419.2818.7818.9118.9198,022,126
Feb 7, 202518.4019.2818.3018.8518.85139,787,477
Feb 6, 202517.8518.5717.5618.5318.53118,248,658
Feb 5, 202517.3017.9817.0117.7017.7099,153,470
Jan 27, 202517.4517.5016.9516.9816.9850,177,798
Jan 24, 202517.0017.5016.8917.3417.3471,197,233
Jan 23, 202517.7018.2017.2017.2217.2299,031,490
Jan 22, 202517.6617.7317.3417.4217.4264,572,567
Jan 21, 202517.5017.9817.4117.8917.89112,000,872
Jan 20, 202517.4017.6217.2417.3417.3461,971,406
Jan 17, 202517.1517.3817.0617.2017.2054,055,555
Jan 16, 202517.4617.5217.0117.2217.2277,595,736
Jan 15, 202517.4717.7817.2217.3017.3098,789,657
Jan 14, 202516.5117.5016.3417.4717.47113,808,997
Jan 13, 202515.9916.6815.9416.3416.3460,791,821
Jan 10, 202516.8417.1116.4916.4916.4994,626,802
Jan 9, 202516.2717.1016.1616.9316.93114,149,205
Jan 8, 202516.3116.6015.6516.4316.43102,266,058
Jan 7, 202516.3516.5816.1216.5816.5879,578,258
Jan 6, 202516.4016.8916.0416.2516.2583,980,252
Jan 3, 202517.5017.5716.5316.5716.57110,422,671
Jan 2, 202518.6018.7717.1717.5017.50174,855,039
Dec 31, 202420.6620.6618.7718.9518.95201,148,437
Dec 30, 202421.0121.3520.6220.8620.86142,219,844
Dec 27, 202421.5221.6020.5820.7220.72182,920,024
Dec 26, 202420.8021.8820.5821.2921.29294,205,680
Dec 25, 202419.2721.4119.1021.0121.01335,843,249
Dec 24, 202418.9019.9718.9019.4619.46143,288,461
Dec 23, 202419.3019.5518.5018.5318.5385,370,709
Dec 20, 202418.7419.8718.6719.4119.41131,413,935
Dec 19, 202418.3318.8318.2018.6618.6645,170,167
Dec 18, 202418.5018.8818.3018.6218.6257,905,559
Dec 17, 202419.0019.0518.3718.4518.4572,946,994
Dec 16, 202418.8919.9618.7019.1919.19106,996,537
Dec 13, 202419.6719.8418.9719.0419.04111,988,791
Dec 12, 202419.8620.0319.3119.9119.91105,311,955
Dec 11, 202419.6420.0919.5219.9719.9798,931,281
Dec 10, 202419.6020.2919.1219.9419.94169,473,845
Dec 9, 202419.0719.0918.5518.8018.8059,657,683
Dec 6, 202419.1819.3518.7919.0819.0868,128,427
Dec 5, 202418.9819.3318.8919.1919.1963,881,742
Dec 4, 202419.2319.5418.8518.9718.9788,351,457
Dec 3, 202420.0020.1219.3719.4819.4897,253,087
Dec 2, 202419.7620.3919.6620.0920.09117,854,984
Nov 29, 202419.5020.2019.0919.7519.75150,165,802
Nov 28, 202419.2620.4719.1519.9119.91200,038,730
Nov 27, 202418.2019.4517.9719.1919.19137,820,995
Nov 26, 202418.9619.2918.1318.2318.2398,229,400
Nov 25, 202419.3019.4018.4118.9818.98142,315,494
Nov 22, 202420.2021.0519.2619.8219.82182,231,425
Nov 21, 202420.4020.8920.2020.3120.31130,803,356
Nov 20, 202420.0121.0019.8220.6020.60171,756,933
Nov 19, 202419.9320.8819.5120.4120.41231,740,422
Nov 18, 202419.3020.3518.3120.3320.33228,576,532
Nov 15, 202420.7020.8819.3819.4119.41165,655,968
Nov 14, 202421.7522.0420.6020.7020.70161,554,596
Nov 13, 202422.8023.1221.5321.9721.97176,301,387
Nov 12, 202424.5024.5522.6422.8522.85215,411,205
Nov 11, 202422.3123.8021.8823.5023.50244,946,417
Nov 8, 202421.4023.2021.3722.3122.31269,661,437
Nov 7, 202423.0023.3521.7021.9521.95352,303,468
Nov 6, 202423.5825.1923.5424.0724.07441,170,323
Nov 5, 202421.8723.3021.8722.9022.90376,871,671
Nov 4, 202422.0023.1020.4821.7821.78437,623,782
Nov 1, 202422.7622.7620.8522.7622.76573,737,557
Oct 31, 202420.6920.6920.3020.6920.69103,577,846
Oct 30, 202416.8418.8116.6918.8118.81121,545,079
Oct 29, 202417.5017.8217.1017.1017.10238,947,547
Oct 28, 202418.0018.7517.6517.9317.93287,633,611
Oct 25, 202416.8518.0016.8517.6517.65271,714,528
Oct 24, 202417.4417.8016.5816.8516.85234,868,329
Oct 23, 202416.6918.8716.6917.7017.70399,594,559
Oct 22, 202418.2918.7717.2317.4517.45486,503,734
Oct 21, 202415.5117.0615.4517.0617.06229,890,818
Oct 18, 202414.5016.0814.4115.5115.51263,682,325
Oct 17, 202414.5715.3014.4514.7514.75192,286,396
Oct 16, 202414.5314.9414.2614.5714.57160,339,157
Oct 15, 202414.1015.5813.8514.8914.89245,400,259
Oct 14, 202413.4714.5013.2914.4514.45156,129,825
Oct 11, 202414.0014.1713.1013.3513.35112,475,044
Oct 10, 202414.7614.9913.8514.1914.19161,722,805
Oct 9, 202415.5116.1314.7614.7614.76223,166,376
Oct 8, 202416.6416.6414.8016.4016.40276,437,299
Sep 30, 202414.5815.2314.0515.1315.13235,588,146
Sep 27, 202413.5014.3113.4914.0014.00201,186,473
Sep 26, 202412.5213.0412.3813.0113.01126,409,824
Sep 25, 202412.7713.1312.5212.5912.59159,654,275
Sep 24, 202411.8812.8911.8812.7012.70178,991,384
Sep 23, 202411.9012.0811.7411.8011.8064,487,945
Sep 20, 202412.2912.3611.8812.0012.0081,469,182
Sep 19, 202412.1512.5511.9512.3312.3392,198,480
Sep 18, 202412.0712.2211.7712.0612.0671,868,500
Sep 13, 202412.5612.6011.9711.9711.97112,544,925
Sep 12, 202412.9513.1912.6612.6712.6793,289,608
Sep 11, 202413.1513.2012.7512.9012.90118,970,678
Sep 10, 202412.7013.6912.7013.3813.38180,951,296
Sep 9, 202412.3813.1012.2812.8512.85121,951,354
Sep 6, 202412.7013.5612.6612.7512.75189,563,852
Sep 5, 202412.6312.9012.5312.7212.7290,144,494
Sep 4, 202412.8112.9912.4612.6412.64102,709,894
Sep 3, 202412.9113.0912.7412.9612.96102,743,809
Sep 2, 202413.2513.7312.8812.9112.91177,277,334
Aug 30, 202412.9013.6412.8913.3113.31247,037,088
Aug 29, 202411.6212.8711.4712.8712.87165,250,446
Aug 28, 202412.1812.2311.6711.7011.70104,371,100
Aug 27, 202412.6312.8012.1312.2112.21175,507,376
Aug 26, 202411.3112.5411.3112.5412.54165,459,375
Aug 23, 202411.9211.9411.4011.4011.4084,692,700
Aug 22, 202411.6511.8211.3811.6811.6889,952,090
Aug 21, 202411.6011.8711.4611.6911.6975,038,603
Aug 20, 202412.0012.0511.5011.6611.6674,918,810
Aug 19, 202412.1812.2612.0012.0212.0258,383,224
Aug 16, 202412.4612.5512.0512.1012.1092,469,649
Aug 15, 202412.4112.6212.2712.4612.4682,352,534
Aug 14, 202412.7012.8412.5112.5212.5276,122,940
Aug 13, 202412.6612.9312.5312.7412.7477,022,957
Aug 12, 202413.1113.1812.5812.7212.72114,511,099
Aug 9, 202413.0014.0213.0013.1113.11182,109,554
Aug 8, 202413.5213.8012.9313.0113.01175,683,922
Aug 7, 202413.9314.3213.4013.5513.55199,560,933
Aug 6, 202415.0015.1213.7114.0914.09225,606,288
Aug 5, 202414.9915.6214.3014.8814.88290,350,136
Aug 2, 202414.5915.7614.3014.9014.90331,715,031
Aug 1, 202413.9315.1013.7414.6614.66278,671,107
Jul 31, 202413.4014.8813.0514.3014.30325,250,930
Jul 30, 202412.8613.8412.7013.6413.64323,217,852
Jul 29, 202411.6612.8411.4812.8412.84238,652,811
Jul 26, 202411.5011.7511.3911.6711.67100,403,539
Jul 25, 202411.1411.8211.0811.5211.52137,335,050
Jul 24, 202411.3011.6011.1511.2011.2079,031,310
Jul 23, 202411.8211.9411.3711.3811.3880,102,790
Jul 22, 202411.5612.0311.5611.9011.9089,688,797
Jul 19, 202411.8511.9411.6711.6811.6881,235,900
Jul 18, 202412.1012.2711.5511.9611.96123,283,622
Jul 17, 202412.9412.9512.2212.2212.22112,588,597
Jul 16, 202412.6013.0612.4912.9512.9599,285,840
Jul 15, 202412.8313.2412.6512.7612.7696,247,983
Jul 12, 202412.7813.0012.5512.8412.8487,587,267
Jul 11, 202412.9613.0012.6512.8012.8093,817,967
Jul 10, 202412.6612.9812.6312.7312.73103,221,504
Jul 9, 202412.3012.8712.2512.8412.84145,219,382
Jul 8, 202412.5112.6312.2212.3212.3261,463,318
Jul 5, 202412.5412.6212.2912.5112.5172,119,695
Jul 4, 202412.8512.9212.4012.5412.54101,762,913
Jul 3, 202413.0713.1712.8012.8212.8280,584,603
Jul 2, 202413.5013.5313.0013.0413.04100,576,218
Jul 1, 202413.2913.6213.1613.5813.58105,784,846
Jun 28, 202413.1013.6913.0413.2413.24149,702,618
Jun 27, 202413.6013.6012.8912.9612.96133,185,333
Jun 26, 202413.5513.7913.2513.7013.70122,027,372
Jun 25, 202414.4914.6013.6513.6813.68131,523,849
Jun 24, 202414.3314.9214.2714.3714.37110,421,320
Jun 21, 202414.6615.0114.3814.6514.65116,765,500
Jun 20, 202415.3115.3514.6014.8314.83180,828,618
Jun 19, 202414.8015.9914.7315.5115.51247,595,279
Jun 18, 202414.5515.0414.4614.8414.84162,291,596
Jun 17, 202414.7115.0414.4714.4814.48122,196,247
Jun 14, 202415.0815.2514.8614.8914.89103,923,736
Jun 13, 202415.1015.3614.9115.1715.17152,318,240
Jun 12, 202415.1015.2715.0015.1815.18146,217,792
Jun 11, 202414.1215.3713.9115.2215.22215,987,919
Jun 7, 202414.2114.7913.7614.5514.55199,041,727
Jun 6, 202415.0015.0514.0214.1214.12189,478,908
Jun 5, 202415.2015.4415.0015.0115.01119,451,681
Jun 4, 202414.9015.4814.8015.3415.34152,837,068
Jun 3, 2024 0.15 Dividend
Jun 3, 202414.9115.4614.8515.1015.10170,964,239
May 31, 202414.9815.1914.6314.9914.84135,352,797
May 30, 202415.5315.5714.8114.9514.80153,078,661
May 29, 202415.3015.6515.2115.4715.32139,688,940
May 28, 202415.8816.1615.4015.4115.26168,032,482
May 27, 202415.9816.3815.4216.1115.95201,066,778
May 24, 202417.2217.2816.0016.1015.94259,777,751
May 23, 202418.3818.6717.7617.7717.59252,428,432
May 22, 202418.0018.4517.5018.3518.17254,118,579
May 21, 202417.8018.3217.7018.0017.82236,632,872
May 20, 202417.5018.6317.4118.3718.19348,097,121
May 17, 202418.0018.8816.9017.8017.62413,465,545
May 16, 202416.5217.8016.5017.4417.27374,502,409
May 15, 202416.1317.4716.0016.2116.05293,720,136
May 14, 202415.8216.6415.4716.3716.21251,367,768
May 13, 202415.3416.1515.2715.7715.61181,093,351
May 10, 202416.4516.6815.5615.6815.52222,613,471
May 9, 202416.2716.9315.6116.6016.43265,165,733
May 8, 202415.3517.1715.0116.3916.23306,249,453
May 7, 202416.2416.8515.9616.1816.02259,698,234
May 6, 202415.8516.6515.8116.1716.01249,013,052
Apr 30, 202417.6117.6616.2516.2516.09350,102,317
Apr 29, 202416.4118.0616.0618.0617.88453,514,644
Apr 26, 202416.9317.5215.8816.4216.26489,835,203
Apr 25, 202415.8416.7115.7016.7116.54350,490,728
Apr 24, 202413.6115.1913.5615.1915.04250,125,957
Apr 23, 202413.9314.8313.8113.8113.67263,258,304
Apr 22, 202415.0515.2414.4614.4614.32204,792,737
Apr 19, 202414.5016.0714.3116.0715.91419,235,451
Apr 18, 202413.9015.3213.5014.6114.46386,568,806
Apr 17, 202413.2014.1713.1213.9313.79290,666,358
Apr 16, 202412.7613.3812.6312.9112.78214,110,899
Apr 15, 202413.0113.3012.7112.8912.76189,664,210
Apr 12, 202412.9013.5812.9013.0212.89210,938,847
Apr 11, 202414.0014.0013.4313.4313.30245,398,838
Apr 10, 202413.9415.4313.6314.9214.77373,760,967
Apr 9, 202414.4214.7013.9314.0313.89219,044,743
Apr 8, 202414.6014.6414.2414.3614.22198,280,181
Apr 3, 202414.6514.8614.2114.2714.13300,045,710
Apr 2, 202416.1316.7914.6314.8014.65433,083,686
Apr 1, 202416.8817.0016.0016.2616.10297,201,178
Mar 29, 202416.9017.3116.3516.9016.73289,487,743
Mar 28, 202414.8715.7414.7715.7415.58192,601,610
Mar 27, 202414.4814.9813.9514.3114.17295,154,082
Mar 26, 202414.3815.1814.0015.1314.98341,769,914
Mar 25, 202414.5714.8814.3514.4314.29222,875,414
Mar 22, 202414.7214.8914.2014.6114.46262,155,205
Mar 21, 202414.0015.2913.9014.7314.58359,540,009
Mar 20, 202414.2014.7514.0314.2614.12357,060,037
Mar 19, 202413.5814.4113.4814.0913.95421,557,511
Mar 18, 202412.2913.1112.2013.1112.98148,405,674
Mar 15, 202410.9911.9210.4111.9211.80436,719,820
Mar 14, 202411.3611.4910.4710.8410.73350,299,964
Mar 13, 202411.1511.6510.6611.3611.25444,512,321
Mar 12, 202410.1610.6310.0010.6310.52217,314,426
Mar 11, 20249.109.668.959.669.56190,721,681
Mar 8, 20247.998.837.678.788.69260,763,846
Mar 7, 20247.988.267.628.037.95175,709,022
Mar 6, 20247.708.567.657.847.76243,727,460
Mar 5, 20247.258.057.197.787.70127,010,690
Mar 4, 20247.407.577.187.337.26103,944,888
Mar 1, 20247.257.407.137.287.21126,675,123
Feb 29, 20246.717.166.717.167.09156,534,505
Feb 28, 20246.927.076.466.516.44110,408,679
Feb 27, 20246.907.026.817.006.9388,597,148
Feb 26, 20246.917.166.707.056.98131,763,883
Feb 23, 20246.536.776.426.656.58102,687,586
Feb 22, 20246.316.756.176.566.49128,038,302
Feb 21, 20246.306.566.236.246.18122,763,692
Feb 20, 20246.196.436.086.296.23113,919,018
Feb 19, 20245.916.665.716.446.38201,365,981