Shenzhen - Delayed Quote CNY

WALRUS NEW MATERIAL (003011.SZ)

17.81
+0.27
+(1.54%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202517.8018.0917.5317.8117.812,163,240
Jun 13, 202517.8017.9417.3717.5417.541,952,400
Jun 12, 202517.9318.1717.7217.9217.921,889,310
Jun 11, 202517.7918.0017.7717.8517.851,651,800
Jun 10, 202518.3118.4117.5017.7217.723,017,676
Jun 9, 202518.1418.3517.8918.3118.312,143,200
Jun 6, 202518.0818.1917.7618.1418.141,164,900
Jun 5, 202518.0518.2917.9117.9917.991,776,770
Jun 4, 202517.6418.1817.6018.0118.011,860,920
Jun 3, 202517.5417.9217.3017.6117.612,071,997
May 30, 202517.8818.1117.6117.7417.741,530,090
May 29, 202517.7317.9917.5417.7817.781,558,345
May 28, 2025 0.3 Dividend
May 28, 202517.6517.9017.4517.6817.681,379,900
May 27, 202517.6817.9917.4717.7617.461,894,200
May 26, 202517.6317.8417.3717.6317.331,598,500
May 23, 202517.8917.9317.6117.6317.331,951,380
May 22, 202517.9518.2817.6217.8517.551,897,700
May 21, 202518.3618.4217.7618.0717.761,522,000
May 20, 202517.8718.3017.7118.2617.952,002,680
May 19, 202517.8517.9217.5017.8717.572,049,320
May 16, 202517.6417.7517.5017.6717.371,772,800
May 15, 202517.1517.7817.1017.6417.343,133,444
May 14, 202517.4117.6517.0017.1416.852,823,800
May 13, 202517.6817.8817.4217.5917.292,459,400
May 12, 202517.4017.7517.3217.6017.303,218,020
May 9, 202517.4017.5917.1817.2416.951,993,100
May 8, 202517.1817.3816.9817.3817.093,407,120
May 7, 202516.9217.5716.8617.1816.894,694,670
May 6, 202516.3516.8016.3516.7516.475,467,900
Apr 30, 202515.7916.5515.6816.2615.996,509,480
Apr 29, 202515.3015.6715.0015.5115.255,050,600
Apr 28, 202514.8815.0514.4014.8914.642,410,073
Apr 25, 202514.8515.1714.6714.9514.701,170,100
Apr 24, 202514.9014.9914.6614.8514.601,316,600
Apr 23, 202514.6014.8714.6014.7714.521,142,640
Apr 22, 202514.4814.6514.4214.5614.311,049,900
Apr 21, 202514.3214.5414.1314.4314.191,546,400
Apr 18, 202514.4014.4714.0314.3014.061,240,780
Apr 17, 202513.9514.4713.8314.3314.091,597,080
Apr 16, 202514.2814.4313.7513.9913.752,103,340
Apr 15, 202514.3914.4414.0914.2914.051,309,600
Apr 14, 202513.9914.5413.7914.1413.901,908,140
Apr 11, 202513.6813.9613.6113.6613.432,165,840
Apr 10, 202513.6113.9013.4513.6713.443,438,780
Apr 9, 202512.6413.2511.7713.0412.824,098,140
Apr 8, 202513.0013.4812.4512.7812.564,981,350
Apr 7, 202514.6214.7413.5513.5513.322,171,500
Apr 3, 202515.0015.3714.7015.0514.803,050,440
Apr 2, 202515.3015.5314.9815.4115.152,118,854
Apr 1, 202514.8515.4214.8515.1314.872,175,450
Mar 31, 202515.1015.1014.5714.8214.572,027,400
Mar 28, 202515.4615.5715.0215.0414.791,650,470
Mar 27, 202515.5315.7315.1315.4615.201,836,600
Mar 26, 202515.0315.8014.9315.5715.313,603,930
Mar 25, 202515.2515.6114.7915.0614.814,011,520
Mar 24, 202515.8016.8515.1615.3315.077,285,270
Mar 21, 202515.9015.9015.4515.6915.421,799,640
Mar 20, 202515.6816.1515.6315.8515.581,821,880
Mar 19, 202515.9915.9915.6415.7915.521,657,600
Mar 18, 202516.0016.0715.7616.0015.731,313,300
Mar 17, 202515.7516.0215.6216.0015.731,908,140
Mar 14, 202515.4715.7615.2315.7215.451,941,180
Mar 13, 202515.5815.6615.1115.4215.161,617,860
Mar 12, 202515.7215.7915.4515.5815.321,389,100
Mar 11, 202515.6215.6815.3115.6815.421,861,640
Mar 10, 202515.2315.8715.2315.6515.393,255,360
Mar 7, 202515.3615.3915.1115.2414.981,312,580
Mar 6, 202515.2015.4415.0715.3615.101,940,460
Mar 5, 202515.1315.3014.8915.1914.931,771,740
Mar 4, 202514.7015.2014.7015.1714.911,698,500
Mar 3, 202514.7915.1014.7614.8014.552,000,980
Feb 28, 202515.1415.1914.7514.7914.541,870,360
Feb 27, 202515.2315.3814.9015.1914.931,790,695
Feb 26, 202515.0915.3715.0915.2514.991,613,100
Feb 25, 202515.2915.3515.0515.0814.831,701,415
Feb 24, 202514.8815.3814.7115.2915.032,492,115
Feb 21, 202515.2715.3714.8014.9614.712,263,640
Feb 20, 202515.0715.2814.9215.2715.011,786,780
Feb 19, 202514.6915.1614.5815.0814.832,533,440
Feb 18, 202515.2315.2314.5914.6514.402,418,244
Feb 17, 202514.9915.2314.9715.1514.892,793,180
Feb 14, 202515.1515.1914.9715.0714.821,582,664
Feb 13, 202515.3015.3415.0815.1014.841,601,490
Feb 12, 202515.4815.5815.1015.3015.042,278,660
Feb 11, 202515.4715.5515.1715.5115.251,861,340
Feb 10, 202515.2215.3715.1715.3715.112,094,630
Feb 7, 202515.4415.5815.0615.1914.932,556,490
Feb 6, 202514.9815.3614.8615.2514.992,530,000
Feb 5, 202515.0415.3514.5314.9814.734,252,660
Jan 27, 202515.2516.0014.9015.0914.844,492,847
Jan 24, 202514.6614.6614.1014.5714.321,623,110
Jan 23, 202514.3914.6514.2314.3714.131,803,980
Jan 22, 202514.4614.4714.0314.2313.991,951,280
Jan 21, 202515.0315.3414.2714.4714.232,774,360
Jan 20, 202514.6015.1414.1614.9414.692,603,700
Jan 17, 202514.5514.5714.0914.3214.081,926,100
Jan 16, 202514.6514.7014.3614.5714.321,562,300
Jan 15, 202514.5114.6914.1414.3814.142,188,980
Jan 14, 202513.7114.3913.7114.3714.132,013,120
Jan 13, 202513.3513.8413.0813.6613.431,997,840
Jan 10, 202514.2714.4313.5013.5213.291,841,100
Jan 9, 202514.2614.4514.1014.2514.011,106,100
Jan 8, 202514.4314.5013.7014.3014.061,975,500
Jan 7, 202514.0714.4513.9614.4014.162,179,000
Jan 6, 202514.0814.2713.1614.0413.802,629,500
Jan 3, 202515.0015.1013.9613.9913.752,720,940
Jan 2, 202515.2015.5614.8114.9914.742,567,800
Dec 31, 202415.6215.8115.1015.2014.941,906,340
Dec 30, 202415.7615.9615.2515.6215.361,537,180
Dec 27, 202415.6016.1915.4015.9415.671,799,750
Dec 26, 202415.4515.9515.3015.5815.321,525,600
Dec 25, 202415.6515.8614.9115.4515.192,651,400
Dec 24, 202415.9816.2515.4315.7115.442,543,040
Dec 23, 202417.3617.4915.7715.8615.593,777,300
Dec 20, 202417.1617.7217.0117.3617.071,515,600
Dec 19, 202417.3717.4216.8017.0716.781,612,940
Dec 18, 202417.5917.6916.8817.4417.152,638,000
Dec 17, 202418.4618.8817.3017.3517.063,931,362
Dec 16, 202418.7519.0018.3518.4818.173,065,276
Dec 13, 202419.0619.2918.7018.9118.593,136,298
Dec 12, 202418.8019.4018.4219.0618.743,902,442
Dec 11, 202417.9919.2017.7218.8018.485,990,280
Dec 10, 202418.8018.8017.7117.8117.514,129,560
Dec 9, 202418.3518.5717.7918.0117.713,158,800
Dec 6, 202418.3418.8818.2118.2817.972,285,760
Dec 5, 202417.8818.4817.6618.2817.972,544,900
Dec 4, 202418.1818.4117.7817.9117.612,503,820
Dec 3, 202418.0218.5017.7918.1617.852,826,880
Dec 2, 202417.6418.1017.3018.0917.782,772,900
Nov 29, 202417.5017.6417.3017.4117.121,669,800
Nov 28, 202417.2517.5517.1917.3217.032,274,700
Nov 27, 202417.2417.3316.5817.1616.872,652,100
Nov 26, 202417.2417.7617.1517.3117.022,640,390
Nov 25, 202417.0017.5016.7617.2516.962,794,700
Nov 22, 202417.4517.7516.8716.9316.642,840,840
Nov 21, 202417.0017.8016.8917.4117.124,786,460
Nov 20, 202416.4316.8216.3916.8116.532,315,380
Nov 19, 202416.3016.4515.8116.4116.132,615,142
Nov 18, 202416.5717.3616.0016.2215.954,446,300
Nov 15, 202416.6116.8216.2016.2115.942,702,380
Nov 14, 202417.1017.2116.5116.5116.232,144,400
Nov 13, 202417.0717.3516.6517.0216.732,891,040
Nov 12, 202416.8717.3116.7816.9916.704,402,240
Nov 11, 202417.5217.7016.5116.8216.546,712,130
Nov 8, 202418.1018.2517.5017.6317.333,696,750
Nov 7, 202417.9818.3517.7617.9217.622,888,600
Nov 6, 202417.9418.3017.3818.0717.764,655,060
Nov 5, 202417.7718.0717.5117.9617.662,979,040
Nov 4, 202417.1318.0717.0217.8017.503,994,280
Nov 1, 202419.0219.0217.2017.2016.915,050,820
Oct 31, 202417.7919.6817.7019.1118.797,149,900
Oct 30, 202418.0118.4017.5017.9017.604,726,496
Oct 29, 202419.1020.2018.4318.4818.176,389,880
Oct 28, 202418.6919.1618.0819.0018.685,546,910
Oct 25, 202418.1318.9717.8018.6218.315,143,080
Oct 24, 202417.0318.2917.0318.0617.755,409,860
Oct 23, 202417.0417.6016.9117.0916.803,552,360
Oct 22, 202417.4617.9517.0317.2216.935,581,576
Oct 21, 202416.9717.9416.8317.4517.1610,407,795
Oct 18, 202415.0516.7215.0516.7216.446,130,566
Oct 17, 202415.2215.6115.0015.2014.943,924,160
Oct 16, 202415.0515.5014.8015.0614.813,621,336
Oct 15, 202414.3915.5114.2415.0914.848,791,340
Oct 14, 202414.0414.6013.8614.4214.183,361,134
Oct 11, 202414.0614.3913.8813.9113.683,646,740
Oct 10, 202414.3015.0014.2014.3714.134,086,108
Oct 9, 202414.5514.8714.0314.2213.986,625,420
Oct 8, 202415.5515.5514.0214.9014.658,696,322
Sep 30, 202413.7214.4913.3414.2814.048,837,531
Sep 27, 202413.1513.4812.9713.3313.105,177,940
Sep 26, 202412.8413.2412.6513.0512.835,231,369
Sep 25, 202412.4313.4812.4312.7612.546,938,060
Sep 24, 202412.0213.1711.9312.6012.396,060,465
Sep 23, 202411.8112.0211.8011.9711.77456,540
Sep 20, 202411.8711.9411.7311.9011.70803,280
Sep 19, 202411.3911.9311.3911.8811.681,271,600
Sep 18, 202411.5511.6811.1511.3911.20895,800
Sep 13, 202411.8511.9011.5211.5211.33656,700
Sep 12, 202411.8912.0511.8511.8511.65542,920
Sep 11, 202412.0312.0711.8311.8811.68531,820
Sep 10, 202411.8912.1011.7312.0111.81718,800
Sep 9, 202411.8212.0611.6611.8911.69635,640
Sep 6, 202412.1112.2111.8111.8511.65914,611
Sep 5, 202411.8712.1311.8712.1211.92704,134
Sep 4, 202412.0812.0811.7011.8811.68830,520
Sep 3, 202412.2012.2211.9312.0811.881,258,300
Sep 2, 202412.2712.4012.1012.1811.971,128,000
Aug 30, 202412.0112.5211.8912.2912.081,652,000
Aug 29, 202411.8812.0911.7712.0011.80842,100
Aug 28, 202411.6512.0611.4811.8911.69986,100
Aug 27, 202411.7611.8811.5111.5911.39745,320
Aug 26, 202411.4111.8311.3511.8111.611,091,200
Aug 23, 202411.6611.6611.3111.3711.18710,100
Aug 22, 202411.9312.0311.5911.6411.44506,500
Aug 21, 202411.8211.9411.7511.9211.72622,900
Aug 20, 202412.1412.2711.8111.8311.63754,500
Aug 19, 202412.4512.5012.1412.1511.941,203,880
Aug 16, 202412.4312.6512.3312.5112.301,395,520
Aug 15, 202412.3112.5212.1212.4312.22620,940
Aug 14, 202412.4012.5612.3112.3612.15607,300
Aug 13, 202412.2612.4112.0512.4012.19697,640
Aug 12, 202412.3212.7812.1412.2612.05958,600
Aug 9, 202412.3012.4712.2812.3012.09613,700
Aug 8, 202412.4012.4612.0612.2912.08585,800
Aug 7, 202412.3712.4112.1912.3912.18619,100
Aug 6, 202412.2112.3112.1012.3112.10780,600
Aug 5, 202412.2512.4711.9911.9911.79688,700
Aug 2, 202412.4112.5812.2112.2612.05822,100
Aug 1, 202412.4112.6512.2912.4112.20987,640
Jul 31, 202411.8912.5411.8612.4512.241,285,600
Jul 30, 202411.7411.9911.6011.8611.66619,380
Jul 29, 202411.6511.8011.5211.7411.54634,640
Jul 26, 202411.6111.7811.5611.7011.50824,040
Jul 25, 202411.3311.7511.2111.6311.43986,800
Jul 24, 202411.6011.8211.2811.3311.14809,300
Jul 23, 202411.8712.0411.6011.6011.40934,860
Jul 22, 202411.7111.9011.6611.8211.62619,620
Jul 19, 202411.7111.8811.5411.7711.57799,200
Jul 18, 202411.7711.7911.5011.7011.50952,260
Jul 17, 202411.9312.0411.8011.8511.65583,480
Jul 16, 202412.0312.1111.8211.9311.73915,980
Jul 15, 202412.4912.5911.9912.0211.821,053,400
Jul 12, 202412.7312.8712.3512.4812.27925,060
Jul 11, 202412.2012.6712.2012.6112.401,301,000
Jul 10, 202411.8612.3011.5512.0711.871,891,100
Jul 9, 202412.4012.4811.9212.3712.161,322,920
Jul 8, 202412.8312.8612.3012.3312.12940,980
Jul 5, 202412.5612.8412.4112.7812.56944,500
Jul 4, 202413.0613.1912.5412.5612.351,355,692
Jul 3, 202413.2613.3013.0213.1112.89984,700
Jul 2, 202413.2613.4213.1813.2713.051,182,000
Jul 1, 202413.4313.8013.0913.2213.001,124,240
Jun 28, 202413.2913.8013.2913.4113.182,073,000
Jun 27, 202413.4814.1313.3813.4013.172,245,300
Jun 26, 202412.8613.4912.8013.4213.191,255,540
Jun 25, 202412.7613.2012.6813.0212.801,184,700
Jun 24, 202413.2013.2012.6212.7512.531,320,772
Jun 21, 202413.2513.4512.9013.2413.02872,460
Jun 20, 202413.7713.8413.2513.3013.081,286,572
Jun 19, 202414.2314.3313.7613.7713.541,283,000
Jun 18, 202413.8314.0713.8314.0213.781,018,500
Jun 17, 202413.8614.2513.8213.9813.741,596,960