Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

WANTONG DEVELOPMENT (600246.SS)

5.54
+0.29
+(5.52%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.475.755.375.545.5458,569,148
Apr 29, 20255.155.315.135.255.2527,458,800
Apr 28, 20255.415.415.165.185.1835,588,100
Apr 25, 20255.545.635.425.435.4341,246,614
Apr 24, 20255.705.725.495.495.4960,584,760
Apr 23, 20255.265.795.265.665.66113,440,779
Apr 22, 20255.425.455.215.265.2634,404,760
Apr 21, 20255.395.435.265.405.4024,637,120
Apr 18, 20255.355.385.215.335.3321,519,949
Apr 17, 20255.275.445.225.305.3026,119,120
Apr 16, 20255.415.455.275.325.3228,153,100
Apr 15, 20255.545.555.365.395.3924,406,400
Apr 14, 20255.445.585.425.465.4627,040,430
Apr 11, 20255.365.615.295.445.4433,820,510
Apr 10, 20255.225.485.185.395.3944,227,461
Apr 9, 20254.965.204.635.165.1649,575,218
Apr 8, 20255.005.094.875.065.0651,184,758
Apr 7, 20255.045.275.045.045.0429,718,493
Apr 3, 20255.625.705.495.605.6028,595,330
Apr 2, 20255.705.735.565.595.5928,849,900
Apr 1, 20255.705.875.655.715.7140,352,380
Mar 31, 20255.605.885.485.635.6351,199,640
Mar 28, 20255.655.655.535.535.5322,506,292
Mar 27, 20255.705.805.615.655.6522,690,900
Mar 26, 20255.575.785.565.705.7030,522,143
Mar 25, 20255.725.745.575.605.6029,934,140
Mar 24, 20255.815.975.585.755.7561,445,600
Mar 21, 20255.915.955.805.835.8327,107,380
Mar 20, 20255.986.095.915.955.9529,967,430
Mar 19, 20256.066.075.945.965.9631,987,120
Mar 18, 20256.186.216.056.076.0738,832,930
Mar 17, 20256.236.366.166.186.1840,501,008
Mar 14, 20256.196.295.956.236.2352,564,885
Mar 13, 20256.316.356.106.136.1336,970,500
Mar 12, 20256.316.436.256.276.2738,155,363
Mar 11, 20256.336.346.076.296.2952,675,876
Mar 10, 20256.586.606.326.406.4054,606,827
Mar 7, 20256.806.816.476.596.5961,892,163
Mar 6, 20256.586.806.566.686.6862,246,847
Mar 5, 20256.626.766.326.486.4865,278,731
Mar 4, 20256.326.726.326.696.6979,333,943
Mar 3, 20257.057.256.446.446.44129,672,418
Feb 28, 20257.117.326.807.167.16109,858,000
Feb 27, 20256.877.406.857.107.10141,010,023
Feb 26, 20257.007.116.736.846.84142,928,030
Feb 25, 20256.356.906.186.906.9094,570,930
Feb 24, 20256.176.386.076.276.2784,543,123
Feb 21, 20256.176.236.036.096.0959,951,636
Feb 20, 20256.326.406.066.176.17116,134,812
Feb 19, 20255.666.205.666.206.2071,011,479
Feb 18, 20255.865.905.615.645.6452,592,720
Feb 17, 20255.755.915.745.865.8653,999,161
Feb 14, 20255.905.925.695.765.7651,838,924
Feb 13, 20255.896.055.825.915.9167,455,846
Feb 12, 20255.645.935.645.885.8867,781,600
Feb 11, 20255.975.975.575.605.6064,346,484
Feb 10, 20255.555.845.495.775.7773,334,528
Feb 7, 20255.295.675.295.495.4991,455,561
Feb 6, 20255.215.395.095.335.33111,979,815
Feb 5, 20254.925.284.925.225.22146,605,731
Jan 27, 20255.475.475.475.475.4713,023,800
Jan 24, 20256.076.186.026.086.0848,453,320
Jan 23, 20256.206.436.136.136.1359,968,111
Jan 22, 20256.486.486.146.156.1560,398,458
Jan 21, 20256.576.666.406.466.4651,119,123
Jan 20, 20256.496.636.346.506.5051,003,040
Jan 17, 20256.506.566.336.466.4649,589,280
Jan 16, 20256.496.666.436.536.5356,949,191
Jan 15, 20256.506.556.386.436.4352,696,120
Jan 14, 20256.226.566.156.526.5279,171,846
Jan 13, 20256.146.326.006.216.2161,758,361
Jan 10, 20256.906.906.216.226.2299,400,780
Jan 9, 20256.687.266.676.876.87103,081,804
Jan 8, 20256.676.866.426.806.80111,906,765
Jan 7, 20256.566.656.386.606.6081,378,693
Jan 6, 20256.847.066.456.566.56120,596,603
Jan 3, 20257.707.707.157.157.15112,931,400
Jan 2, 20257.348.207.307.947.94219,258,197
Dec 31, 20246.727.456.487.457.45151,372,723
Dec 30, 20246.796.876.506.776.7786,621,793
Dec 27, 20246.947.426.887.047.04105,672,720
Dec 26, 20246.877.086.827.027.0257,115,001
Dec 25, 20246.886.936.606.896.8962,352,865
Dec 24, 20247.107.146.876.956.9560,993,018
Dec 23, 20247.337.407.007.037.0380,347,034
Dec 20, 20247.317.537.227.477.4767,820,987
Dec 19, 20247.307.457.237.407.4074,530,940
Dec 18, 20248.018.037.297.457.45147,071,821
Dec 17, 20248.458.598.068.108.1056,610,360
Dec 16, 20248.638.788.348.458.4555,220,014
Dec 13, 20248.608.808.408.658.6576,636,272
Dec 12, 20248.469.038.428.698.6994,617,275
Dec 11, 20248.188.588.128.508.5080,887,622
Dec 10, 20248.608.658.228.248.24102,623,069
Dec 9, 20249.239.288.278.308.30153,715,996
Dec 6, 20249.749.889.149.199.1992,005,395
Dec 5, 20249.5810.099.589.869.8673,959,520
Dec 4, 20249.4110.009.419.659.6586,444,260
Dec 3, 20249.459.619.159.509.5081,589,910
Dec 2, 20249.389.908.989.759.75114,123,274
Nov 29, 202410.1910.209.479.479.47102,494,322
Nov 28, 202411.0911.1710.1410.2510.2583,852,481
Nov 27, 202410.7511.1410.5011.0811.0847,349,683
Nov 26, 202411.1211.4310.9611.1111.1141,447,488
Nov 25, 202411.5111.7410.7911.0411.0473,070,922
Nov 22, 202411.7412.2011.5611.9911.9985,784,687
Nov 21, 202411.5711.9511.4511.6611.6654,852,206
Nov 20, 202411.7611.8611.3711.5711.5756,395,434
Nov 19, 202411.4011.7611.1011.6011.6055,164,980
Nov 18, 202411.0111.9710.4811.5911.59102,032,881
Nov 15, 202412.0012.0311.1011.1311.1382,310,741
Nov 14, 202412.7512.8611.8011.9811.9881,142,873
Nov 13, 202413.2013.4912.4212.8112.81118,268,741
Nov 12, 202413.1414.4013.0813.8013.80143,477,814
Nov 11, 202413.0013.4512.6413.1813.18109,194,911
Nov 8, 202412.7813.3912.6012.9112.91115,137,301
Nov 7, 202412.0212.5711.8112.5412.54110,613,032
Nov 6, 202413.4113.6612.2012.5412.54195,919,692
Nov 5, 202413.7714.6013.0613.3013.30218,242,485
Nov 4, 202411.7614.3011.7613.7813.78255,555,927
Nov 1, 202414.4014.4013.0013.0013.00134,264,598
Oct 31, 202414.3014.9814.2814.4414.44189,740,423
Oct 30, 202413.6213.6211.6713.6213.62215,257,099
Oct 29, 202412.3812.3812.3812.3812.3813,589,056
Oct 28, 202411.2511.2511.0011.2511.2566,654,384
Oct 25, 20249.9910.239.3510.2310.23181,171,424
Oct 24, 20248.859.608.439.309.30128,389,144
Oct 23, 20249.009.078.548.738.73109,116,821
Oct 22, 20248.969.158.408.988.98112,912,154
Oct 21, 20248.459.208.388.778.77143,026,361
Oct 18, 20247.758.597.688.378.37101,941,317
Oct 17, 20248.078.147.797.817.8146,881,900
Oct 16, 20247.708.097.688.028.0242,542,804
Oct 15, 20248.108.457.857.927.9264,544,142
Oct 14, 20247.808.257.688.158.1566,121,256
Oct 11, 20247.908.087.737.897.8938,530,561
Oct 10, 20247.938.287.707.877.8765,805,301
Oct 9, 20247.858.137.387.647.6477,876,607
Oct 8, 20248.708.807.608.158.15138,474,056
Sep 30, 20247.778.037.518.008.0088,540,539
Sep 27, 20247.257.657.047.307.3050,106,506
Sep 26, 20246.567.256.527.157.1590,195,627
Sep 25, 20246.396.616.196.616.6167,076,163
Sep 24, 20245.986.135.696.016.0139,373,258
Sep 23, 20245.996.215.976.026.0218,870,392
Sep 20, 20245.996.065.956.036.0310,263,307
Sep 19, 20246.086.155.936.016.0121,420,533
Sep 18, 20246.046.155.866.106.1016,864,333
Sep 13, 20246.096.205.866.096.0925,733,525
Sep 12, 20245.976.185.916.086.0820,914,080
Sep 11, 20245.846.045.765.915.9115,609,724
Sep 10, 20245.875.945.755.845.8416,674,720
Sep 9, 20246.006.005.865.905.9015,420,509
Sep 6, 20246.266.285.986.026.0222,332,900
Sep 5, 20246.186.376.176.266.2618,660,149
Sep 4, 20246.226.246.126.166.169,624,980
Sep 3, 20246.346.346.186.196.1916,066,866
Sep 2, 20246.236.436.166.336.3323,021,000
Aug 30, 20246.136.406.096.246.2420,510,242
Aug 29, 20246.056.215.976.126.1212,141,260
Aug 28, 20246.106.206.066.086.087,568,221
Aug 27, 20246.376.376.016.136.1319,867,420
Aug 26, 20246.306.586.266.376.3726,732,800
Aug 23, 20246.316.316.066.106.1014,122,500
Aug 22, 20246.156.456.116.286.2824,533,800
Aug 21, 20246.076.176.006.156.1510,584,120
Aug 20, 20246.206.285.896.066.0627,086,499
Aug 19, 20246.436.536.226.246.2426,628,670
Aug 16, 20246.366.766.306.486.4825,290,500
Aug 15, 20246.576.626.346.356.3524,686,780
Aug 14, 20246.606.796.506.576.5716,552,000
Aug 13, 20246.546.686.486.616.6116,884,000
Aug 12, 20246.606.676.456.516.5117,508,800
Aug 9, 20246.606.896.606.676.6723,607,681
Aug 8, 20246.786.806.496.636.6326,747,694
Aug 7, 20246.516.806.426.736.7326,575,026
Aug 6, 20246.456.636.366.526.5220,478,531
Aug 5, 20246.756.776.336.346.3436,694,151
Aug 2, 20246.787.046.726.866.8624,083,551
Aug 1, 20247.057.146.796.856.8528,650,020
Jul 31, 20246.757.026.686.976.9737,661,945
Jul 30, 20246.346.946.346.756.7549,817,430
Jul 29, 20246.276.536.136.396.3940,857,983
Jul 26, 20246.106.446.066.356.3527,471,520
Jul 25, 20246.216.296.036.096.0925,082,941
Jul 24, 20246.206.486.186.256.2534,608,561
Jul 23, 20246.126.506.126.236.2348,998,700
Jul 22, 20245.696.275.696.206.2056,432,430
Jul 19, 20246.016.015.695.735.7337,740,185
Jul 18, 20246.026.155.976.016.0124,559,700
Jul 17, 20246.466.576.056.076.0737,565,700
Jul 16, 20246.156.496.106.496.4938,206,497
Jul 15, 20246.166.255.986.146.1432,133,281
Jul 12, 20246.196.546.166.196.1939,318,740
Jul 11, 20246.306.355.986.206.2039,192,801
Jul 10, 20246.676.776.126.236.2360,771,996
Jul 9, 20246.736.856.456.756.7535,985,598
Jul 8, 20246.997.036.676.726.7239,823,411
Jul 5, 20247.167.167.167.167.16-
Jul 4, 20247.307.367.137.167.1624,792,220
Jul 3, 20247.307.457.107.297.2944,959,566
Jul 2, 20246.977.706.877.337.3385,174,456
Jul 1, 20246.657.056.577.007.0074,442,750
Jun 28, 20247.287.396.646.726.72103,006,386
Jun 27, 20248.288.327.377.377.3770,607,520
Jun 26, 20248.258.557.698.198.1973,320,016
Jun 25, 20248.418.807.988.108.10101,527,126
Jun 24, 202410.5010.508.878.878.87104,281,690
Jun 21, 20249.449.979.379.869.8637,196,380
Jun 20, 20249.719.739.339.429.4236,437,556
Jun 19, 20249.8210.089.649.699.6927,116,085
Jun 18, 20249.7410.029.449.799.7934,108,942
Jun 17, 20249.9110.299.499.679.6767,891,385
Jun 14, 20249.509.959.339.909.9062,379,358
Jun 13, 20249.459.749.169.579.5765,243,671
Jun 12, 20248.279.098.279.099.0940,136,874
Jun 11, 20248.158.358.148.268.2621,377,540
Jun 7, 20248.148.288.108.258.2521,684,122
Jun 6, 20248.108.258.048.068.0626,009,341
Jun 5, 20247.748.397.688.188.1854,585,585
Jun 4, 20247.347.757.327.677.6734,698,614
Jun 3, 20247.347.487.157.407.4023,656,112
May 31, 20247.507.577.237.287.2823,251,151
May 30, 20246.997.556.757.537.5336,618,635
May 29, 20247.437.487.237.257.2517,913,100
May 28, 20247.447.567.277.417.4117,151,919
May 27, 20247.607.637.277.487.4821,742,222
May 24, 20247.537.697.427.517.5119,329,460
May 23, 20247.707.737.487.537.5319,555,529
May 22, 20247.557.897.557.747.7421,941,702
May 21, 20247.587.737.537.577.5714,211,401
May 20, 20247.847.887.627.647.6424,455,009
May 17, 20247.427.857.427.847.8428,559,041
May 16, 20247.447.657.407.487.4818,727,505
May 15, 20247.527.607.387.447.4411,945,882
May 14, 20247.858.067.207.527.5237,067,740
May 13, 20247.798.007.717.827.8219,196,300
May 10, 20247.807.947.697.907.9024,506,558
May 9, 20247.507.817.447.797.7924,342,000
May 8, 20247.607.617.407.437.4315,908,600
May 7, 20247.707.847.627.657.6516,365,536
May 6, 20247.837.957.697.767.7622,979,800
Apr 30, 20247.687.957.457.757.7525,959,238