Shenzhen - Delayed Quote CNY

Wonders Information Co., Ltd (300168.SZ)

7.42
+0.18
+(2.49%)
At close: April 30 at 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.317.497.267.427.4224,396,857
Apr 29, 20257.077.307.047.247.2420,773,002
Apr 28, 20257.107.267.077.117.1113,354,176
Apr 25, 20257.217.387.177.187.1820,348,467
Apr 24, 20257.267.297.067.117.1118,263,384
Apr 23, 20257.207.327.197.247.2415,595,454
Apr 22, 20257.267.287.147.177.1713,320,900
Apr 21, 20257.187.287.127.267.2619,810,804
Apr 18, 20257.187.257.137.197.199,204,800
Apr 17, 20257.197.337.137.237.2313,619,928
Apr 16, 20257.307.357.047.207.2015,248,500
Apr 15, 20257.327.417.267.297.2913,578,800
Apr 14, 20257.337.457.307.357.3517,105,400
Apr 11, 20257.157.347.147.217.2119,287,602
Apr 10, 20257.307.507.247.247.2429,804,454
Apr 9, 20256.727.216.407.137.1336,765,053
Apr 8, 20256.657.046.646.876.8737,471,600
Apr 7, 20257.537.706.496.536.5350,622,992
Apr 3, 20258.078.258.028.118.1114,551,398
Apr 2, 20258.108.248.088.158.1513,893,603
Apr 1, 20257.928.357.928.138.1326,840,903
Mar 31, 20258.008.037.747.907.9024,389,671
Mar 28, 20258.228.268.088.088.0814,813,788
Mar 27, 20258.198.288.108.208.2016,336,288
Mar 26, 20258.168.288.128.168.1615,800,600
Mar 25, 20258.258.418.098.188.1825,483,519
Mar 24, 20258.438.528.018.278.2727,256,900
Mar 21, 20258.618.658.418.468.4625,367,643
Mar 20, 20258.728.828.648.668.6621,450,300
Mar 19, 20258.808.898.698.748.7422,655,900
Mar 18, 20258.909.028.788.838.8326,731,000
Mar 17, 20259.009.048.838.848.8431,493,076
Mar 14, 20258.869.058.779.009.0031,844,200
Mar 13, 20259.079.128.768.948.9443,944,100
Mar 12, 20259.189.289.099.129.1249,476,960
Mar 11, 20259.069.539.029.189.1866,644,235
Mar 10, 20259.829.929.249.399.39119,962,877
Mar 7, 20259.329.328.919.029.0257,483,000
Mar 6, 20258.819.278.779.239.2372,048,099
Mar 5, 20258.758.878.608.778.7737,282,400
Mar 4, 20258.388.948.318.778.7755,134,188
Mar 3, 20258.328.808.238.488.4847,225,990
Feb 28, 20258.788.828.258.298.2951,502,500
Feb 27, 20259.149.248.738.858.8560,016,984
Feb 26, 20259.209.249.019.149.1450,383,491
Feb 25, 20259.089.399.039.159.1553,422,000
Feb 24, 20259.429.499.169.309.3067,663,365
Feb 21, 20259.419.569.109.519.5187,694,908
Feb 20, 20259.369.809.309.409.4080,897,182
Feb 19, 20259.299.549.129.399.3982,831,221
Feb 18, 20259.8010.079.169.219.21123,613,585
Feb 17, 202510.5210.909.889.949.94193,552,224
Feb 14, 20259.0010.698.999.999.99194,605,093
Feb 13, 20259.219.258.909.019.0185,479,100
Feb 12, 20258.759.478.759.259.25135,482,505
Feb 11, 20259.209.228.688.718.71130,793,378
Feb 10, 20258.499.608.399.449.44139,508,801
Feb 7, 20257.558.237.528.178.1767,746,312
Feb 6, 20257.497.637.327.617.6138,255,617
Feb 5, 20257.257.677.257.477.4750,074,936
Jan 27, 20257.377.467.127.127.1215,685,800
Jan 24, 20256.997.276.957.257.2521,087,578
Jan 23, 20257.157.337.007.017.0123,158,008
Jan 22, 20257.137.166.957.007.0018,368,700
Jan 21, 20257.267.297.137.207.2011,214,100
Jan 20, 20257.277.317.077.217.2114,405,000
Jan 17, 20257.237.297.147.177.1715,508,000
Jan 16, 20257.337.367.227.287.2818,472,600
Jan 15, 20257.357.377.217.297.2917,393,200
Jan 14, 20256.977.446.907.367.3629,454,020
Jan 13, 20256.697.006.536.926.9220,906,117
Jan 10, 20257.087.196.746.756.7521,839,000
Jan 9, 20257.107.207.047.147.1414,391,200
Jan 8, 20257.177.226.917.127.1221,522,541
Jan 7, 20257.157.197.047.187.1814,858,676
Jan 6, 20257.067.186.907.097.0917,867,776
Jan 3, 20257.497.547.017.057.0526,952,326
Jan 2, 20257.827.867.407.497.4927,905,512
Dec 31, 20248.368.467.937.947.9426,953,277
Dec 30, 20248.088.368.018.288.2828,921,002
Dec 27, 20247.978.307.918.068.0628,082,600
Dec 26, 20248.008.097.957.957.9518,300,922
Dec 25, 20248.108.227.738.048.0426,506,446
Dec 24, 20248.008.157.908.028.0222,009,657
Dec 23, 20248.558.577.887.937.9341,270,381
Dec 20, 20248.608.798.538.598.5926,182,911
Dec 19, 20248.478.638.358.578.5729,048,682
Dec 18, 20248.818.848.468.608.6042,194,050
Dec 17, 20249.509.558.698.788.7854,182,085
Dec 16, 20249.359.829.259.649.6461,553,219
Dec 13, 20249.319.609.209.249.2441,962,445
Dec 12, 20249.379.449.189.359.3535,899,981
Dec 11, 20249.489.489.229.389.3839,979,489
Dec 10, 20249.709.849.439.449.4457,253,066
Dec 9, 20249.569.829.239.379.3745,306,982
Dec 6, 20249.589.829.419.519.5154,206,497
Dec 5, 20249.629.879.509.589.5858,673,069
Dec 4, 20249.7510.369.569.729.7288,934,738
Dec 3, 20249.4110.019.1710.0110.01110,040,580
Dec 2, 20249.529.849.359.439.4394,208,115
Nov 29, 20248.939.658.769.589.58110,401,489
Nov 28, 20249.079.238.828.878.8760,820,318
Nov 27, 20248.519.158.119.129.1290,835,890
Nov 26, 20248.909.158.508.588.5881,300,027
Nov 25, 20249.059.388.489.199.19122,684,091
Nov 22, 20249.369.468.578.638.63117,283,893
Nov 21, 20249.189.859.119.509.50190,079,899
Nov 20, 20247.719.347.669.349.34122,643,602
Nov 19, 20247.607.797.477.787.7823,863,504
Nov 18, 20248.278.327.517.587.5838,969,527
Nov 15, 20248.268.678.158.168.1640,474,302
Nov 14, 20248.498.758.308.328.3242,625,100
Nov 13, 20248.858.978.468.618.6150,826,830
Nov 12, 20248.819.068.448.568.5656,280,390
Nov 11, 20248.418.868.378.738.7341,905,014
Nov 8, 20248.808.888.408.448.4449,543,143
Nov 7, 20248.038.678.028.628.6260,417,546
Nov 6, 20248.008.387.988.158.1555,500,441
Nov 5, 20247.517.997.517.947.9440,023,128
Nov 4, 20247.307.557.307.547.5426,333,896
Nov 1, 20247.897.987.297.327.3256,256,056
Oct 31, 20247.998.177.757.997.9960,110,263
Oct 30, 20247.888.247.818.138.1340,606,370
Oct 29, 20248.128.327.977.977.9743,362,876
Oct 28, 20247.828.077.828.058.0536,007,020
Oct 25, 20248.008.127.907.927.9238,959,514
Oct 24, 20248.068.257.828.028.0248,848,378
Oct 23, 20247.848.707.808.178.1781,917,935
Oct 22, 20248.068.067.757.917.9143,826,626
Oct 21, 20247.958.297.858.078.0757,305,884
Oct 18, 20247.498.197.457.907.9057,780,817
Oct 17, 20247.667.847.597.607.6043,253,022
Oct 16, 20247.327.677.327.557.5536,257,488
Oct 15, 20247.767.957.477.507.5051,617,883
Oct 14, 20247.307.907.107.887.8858,144,393
Oct 11, 20247.627.967.157.287.2857,022,734
Oct 10, 20248.889.097.787.847.84102,415,412
Oct 9, 20248.679.448.318.668.66176,181,700
Oct 8, 20248.748.748.288.748.74115,876,537
Sep 30, 20246.537.286.507.287.2864,556,163
Sep 27, 20245.746.205.726.076.0741,230,147
Sep 26, 20245.425.655.415.655.6524,893,624
Sep 25, 20245.485.625.435.455.4527,777,310
Sep 24, 20245.265.425.185.425.4223,282,800
Sep 23, 20245.215.325.195.265.2614,623,342
Sep 20, 20245.185.315.145.255.2518,952,734
Sep 19, 20244.985.194.945.155.1515,286,076
Sep 18, 20245.025.074.864.944.9410,525,435
Sep 13, 20245.145.155.015.025.0212,252,410
Sep 12, 20245.105.225.085.145.1414,982,800
Sep 11, 20245.185.205.055.095.0911,424,876
Sep 10, 20245.135.245.045.215.2118,310,700
Sep 9, 20245.035.354.985.135.1322,897,900
Sep 6, 20245.115.245.065.105.1014,641,647
Sep 5, 20244.995.164.995.115.1113,061,547
Sep 4, 20245.005.084.985.015.0110,681,579
Sep 3, 20244.955.054.905.045.0412,651,693
Sep 2, 20245.065.124.934.944.9413,903,032
Aug 30, 20244.885.154.845.065.0623,535,732
Aug 29, 20244.814.874.734.834.8313,415,532
Aug 28, 20244.804.904.734.834.839,114,800
Aug 27, 20244.954.994.804.824.8212,642,200
Aug 26, 20244.925.074.835.005.0013,534,400
Aug 23, 20244.925.044.904.924.9212,789,000
Aug 22, 20245.135.234.944.944.9415,356,600
Aug 21, 20245.085.265.075.115.1113,779,860
Aug 20, 20245.155.225.075.095.0913,623,300
Aug 19, 20245.245.305.165.195.1918,111,400
Aug 16, 20245.135.335.065.315.3131,276,216
Aug 15, 20244.985.144.915.135.1316,534,524
Aug 14, 20244.985.064.965.005.009,637,900
Aug 13, 20244.905.004.884.994.9911,434,660
Aug 12, 20245.095.134.924.954.9518,264,766
Aug 9, 20245.305.355.115.125.1221,824,092
Aug 8, 20245.305.385.195.265.2622,066,900
Aug 7, 20245.455.465.345.355.3521,084,400
Aug 6, 20245.405.525.295.475.4731,007,915
Aug 5, 20245.565.645.305.315.3152,037,955
Aug 2, 20245.666.205.645.735.7377,700,836
Aug 1, 20245.625.835.575.615.6137,386,638
Jul 31, 20245.365.695.355.665.6655,870,500
Jul 30, 20245.365.625.255.495.4957,400,884
Jul 29, 20245.345.635.275.465.4659,067,450
Jul 26, 20245.615.745.355.385.3878,071,348
Jul 25, 20245.976.125.655.755.7596,277,877
Jul 24, 20245.636.665.516.306.30133,529,705
Jul 23, 20244.705.634.625.635.6359,725,123
Jul 22, 20244.684.834.614.694.6916,729,700
Jul 19, 20244.504.664.504.604.608,406,224
Jul 18, 20244.604.604.434.534.5310,487,075
Jul 17, 20244.684.694.594.604.605,832,000
Jul 16, 20244.634.724.584.654.657,795,099
Jul 15, 20244.684.754.594.614.617,496,224
Jul 12, 20244.884.884.704.724.729,850,400
Jul 11, 20244.594.854.584.824.8216,326,937
Jul 10, 20244.574.624.494.514.5110,202,967
Jul 9, 20244.654.704.424.614.6113,673,768
Jul 8, 20244.844.854.634.644.6411,663,299
Jul 5, 20244.784.904.664.884.8811,090,845
Jul 4, 20244.904.984.744.744.748,307,300
Jul 3, 20244.964.994.904.904.906,261,400
Jul 2, 20244.785.084.774.994.9913,330,766
Jul 1, 20244.744.824.674.794.796,103,443
Jun 28, 20244.894.924.754.754.7510,740,600
Jun 27, 20244.924.984.854.894.8911,709,200
Jun 26, 20244.634.934.574.914.9110,969,956
Jun 25, 20244.764.784.574.654.6510,051,371
Jun 24, 20244.884.884.634.664.6610,772,525
Jun 21, 20244.924.964.854.894.898,384,895
Jun 20, 20245.075.134.944.944.949,158,300
Jun 19, 20245.205.225.095.095.096,489,199
Jun 18, 20245.035.185.005.185.189,741,076
Jun 17, 20245.045.074.995.005.006,358,590
Jun 14, 20245.065.084.955.045.049,383,600
Jun 13, 20245.095.145.005.055.057,339,100
Jun 12, 20245.045.165.025.095.098,186,700
Jun 11, 20244.955.054.835.035.0310,000,794
Jun 7, 20244.905.014.874.944.9410,392,528
Jun 6, 20245.185.214.824.824.8221,357,849
Jun 5, 20245.245.305.165.165.167,424,208
Jun 4, 20245.355.365.105.235.2313,180,828
Jun 3, 20245.555.585.265.315.3113,782,096
May 31, 20245.415.605.385.555.5513,510,945
May 30, 20245.365.405.285.345.347,721,668
May 29, 20245.505.555.335.375.3710,538,109
May 28, 20245.645.645.495.505.506,247,289
May 27, 20245.545.605.455.595.598,596,900
May 24, 20245.785.785.535.545.5410,879,600
May 23, 20245.905.945.725.735.7311,677,900
May 22, 20245.856.085.805.955.9515,823,600
May 21, 20246.116.155.855.885.8818,226,500
May 20, 20245.866.085.856.036.0322,779,276
May 17, 20245.765.905.665.855.8518,682,068
May 16, 20245.645.955.565.765.7626,422,457
May 15, 20245.555.655.475.535.538,674,800
May 14, 20245.515.685.495.555.5510,036,004
May 13, 20245.635.645.475.525.5211,602,300
May 10, 20245.855.925.695.715.7110,586,000
May 9, 20245.765.925.765.865.868,797,100
May 8, 20245.945.945.745.765.7611,435,700
May 7, 20245.936.005.845.945.949,901,838
May 6, 20245.936.045.885.895.8912,724,200
Apr 30, 20245.925.985.735.815.8112,946,004