Shanghai - Delayed Quote CNY

Wafer Works (Shanghai) Co., Ltd. (688584.SS)

17.29
-0.19
(-1.09%)
At close: May 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202517.5017.5517.1717.2917.292,859,214
May 29, 202516.9117.5016.8817.4817.484,403,724
May 28, 202517.1017.1916.9417.0317.031,670,849
May 27, 202517.0517.1016.8817.0417.041,933,891
May 26, 202517.2417.3816.8717.1017.102,678,829
May 23, 202516.9417.6616.9417.0517.055,567,417
May 22, 202516.8717.2116.8717.0317.032,479,339
May 21, 202516.9817.0216.8216.9616.961,467,507
May 20, 202516.9217.1216.8216.9916.991,868,446
May 19, 202516.6916.9316.6816.8616.861,433,117
May 16, 202516.7016.9016.6916.7116.711,385,178
May 15, 202516.8716.9216.6916.7116.711,904,532
May 14, 202516.9917.0316.7616.8716.871,728,638
May 13, 202517.1817.2316.8716.9116.912,355,304
May 12, 202516.9817.1016.9117.0217.022,217,800
May 9, 202517.0517.1216.7116.8416.842,322,315
May 8, 202516.9017.1816.8417.1217.122,830,921
May 7, 202517.0817.2316.8116.9216.922,740,875
May 6, 202516.8917.0616.7117.0117.013,846,716
Apr 30, 202516.6916.8816.5816.7816.782,723,894
Apr 29, 202516.5616.6016.4116.5816.581,767,444
Apr 28, 202516.6816.7316.3316.4316.432,608,661
Apr 25, 202516.8016.8616.5816.6316.633,866,497
Apr 24, 202517.0217.0916.6316.7816.783,883,950
Apr 23, 202517.5717.7416.9416.9716.9711,507,590
Apr 22, 202516.8118.5016.7518.1518.1514,578,480
Apr 21, 202515.9817.2715.8017.0717.075,806,634
Apr 18, 202516.0816.1915.8315.9615.961,637,570
Apr 17, 202515.9416.3515.9016.0816.082,151,443
Apr 16, 202516.1016.3815.8016.1016.102,161,913
Apr 15, 202516.1916.3515.9716.2116.211,964,935
Apr 14, 202516.3516.4916.1816.2216.223,183,401
Apr 11, 202515.1916.4815.1916.1916.194,777,788
Apr 10, 202515.3015.7515.3015.4415.443,502,974
Apr 9, 202514.0815.1513.6715.0815.084,649,887
Apr 8, 202513.8314.7213.8314.2814.284,129,193
Apr 7, 202516.0116.2313.5613.6913.696,202,130
Apr 3, 202516.9917.2816.9016.9516.951,887,208
Apr 2, 202516.9517.2616.8717.0617.061,620,201
Apr 1, 202516.8017.1416.8016.9816.981,960,814
Mar 31, 202516.9417.0216.6516.7716.772,215,032
Mar 28, 202517.2717.4816.9516.9516.952,247,229
Mar 27, 202517.1317.4516.8717.2717.272,721,595
Mar 26, 202517.0917.2317.0417.1517.151,839,729
Mar 25, 202517.0617.1716.9516.9916.992,217,249
Mar 24, 202517.4017.5016.7017.0617.063,521,879
Mar 21, 202517.7017.8217.3717.4017.403,248,932
Mar 20, 202517.9118.0217.7717.8117.812,596,679
Mar 19, 202518.1118.1617.9017.9317.932,981,893
Mar 18, 202518.1118.3518.0118.1118.113,166,845
Mar 17, 202518.1318.1917.9218.1118.112,765,010
Mar 14, 202517.6518.0317.5318.0218.023,807,539
Mar 13, 202518.1518.1717.5617.7117.713,988,151
Mar 12, 202518.2118.4618.1018.1018.103,925,773
Mar 11, 202517.9918.2717.9518.2518.252,934,064
Mar 10, 202518.3218.4218.1018.2818.282,543,080
Mar 7, 202518.6918.8018.2218.2618.264,666,257
Mar 6, 202518.5518.8818.5118.6818.685,604,455
Mar 5, 202518.6518.8118.3318.5018.504,174,621
Mar 4, 202517.9318.7717.9318.6518.656,257,593
Mar 3, 202517.8718.2917.4518.1118.115,850,765
Feb 28, 202518.7118.8917.8917.9317.937,295,097
Feb 27, 202519.2519.3418.4318.9318.939,508,656
Feb 26, 202518.7719.4818.5019.2519.259,408,776
Feb 25, 202518.5718.8918.5018.6418.645,620,359
Feb 24, 202519.0219.1118.5718.7518.756,447,322
Feb 21, 202518.5319.1818.2519.0319.039,654,717
Feb 20, 202518.3318.7818.1818.5218.526,845,910
Feb 19, 202517.6718.6417.6118.3418.348,334,665
Feb 18, 202518.2318.3617.4217.5917.595,542,250
Feb 17, 202518.2118.3918.0218.2418.245,534,055
Feb 14, 202518.3918.5417.8218.2618.266,274,150
Feb 13, 202518.3718.6718.1118.2718.277,494,730
Feb 12, 202517.4518.7817.3218.6018.6011,392,440
Feb 11, 202518.1018.1017.3217.3717.379,308,596
Feb 10, 202518.8618.9117.9318.1518.1513,352,280
Feb 7, 202518.9519.2018.7118.9018.903,871,907
Feb 6, 202518.1018.9618.0318.9518.953,399,869
Feb 5, 202517.8818.3817.8118.1318.132,353,930
Jan 27, 202518.3618.3617.5117.5117.512,264,639
Jan 24, 202518.0318.3818.0218.1818.181,824,080
Jan 23, 202518.4518.7918.1418.1418.141,988,260
Jan 22, 202518.6518.6818.2418.3418.341,674,460
Jan 21, 202518.8018.8018.4218.7018.701,805,833
Jan 20, 202518.8818.9918.5218.6218.622,095,659
Jan 17, 202518.5519.1318.4618.8018.802,573,068
Jan 16, 202518.8019.1618.5218.7218.721,909,141
Jan 15, 202518.8919.0818.6618.7618.761,869,073
Jan 14, 202518.0018.9417.9018.9218.922,703,160
Jan 13, 202517.6518.0617.2617.9217.921,783,063
Jan 10, 202518.2418.8017.7917.7917.792,414,417
Jan 9, 202518.0618.5818.0518.2418.242,084,393
Jan 8, 202518.2518.3817.5218.1018.102,141,443
Jan 7, 202517.9018.3317.8018.3118.311,578,853
Jan 6, 202517.9518.2417.5717.8517.851,658,729
Jan 3, 202518.8718.9517.9417.9417.942,232,045
Jan 2, 202519.6019.8018.5818.8418.842,285,724
Dec 31, 202420.7220.7519.5619.5619.563,188,050
Dec 30, 202420.7820.9020.2020.6120.612,011,879
Dec 27, 202421.0521.5720.7420.8020.803,176,964
Dec 26, 202420.8221.3120.7121.0621.062,319,461
Dec 25, 202421.4121.4820.6020.7920.792,639,608
Dec 24, 202421.3021.5520.8221.3521.353,081,189
Dec 23, 202422.2022.3520.9621.0121.014,518,375
Dec 20, 202420.7922.4620.7921.9821.985,990,431
Dec 19, 202420.7021.0820.5720.9120.912,367,317
Dec 18, 202420.3121.2420.2820.9320.932,975,775
Dec 17, 202421.1821.4820.4520.5520.552,944,650
Dec 16, 202422.2222.3021.0821.2621.264,446,658
Dec 13, 202422.2723.0621.8722.3122.316,959,617
Dec 12, 202422.7422.9222.0122.4022.405,514,373
Dec 11, 202422.5024.0022.4022.9322.937,666,353
Dec 10, 202423.6023.6922.2922.3022.307,672,255
Dec 9, 202422.4523.1522.0922.6122.617,272,065
Dec 6, 202421.6123.1421.0122.9522.9510,700,990
Dec 5, 202421.2421.8521.1621.5021.504,137,604
Dec 4, 202422.4622.8521.7121.7421.747,454,294
Dec 3, 202422.1022.4421.4221.9821.986,740,879
Dec 2, 202421.0121.8820.7521.8621.866,682,587
Nov 29, 202420.7621.7320.4321.1521.156,313,966
Nov 28, 202421.1321.7920.8021.0021.005,178,718
Nov 27, 202420.1221.1819.7221.1721.174,782,867
Nov 26, 202421.2321.6120.2520.4020.404,686,771
Nov 25, 202420.9321.2920.4121.2421.244,105,082
Nov 22, 202422.1822.7920.8820.9020.907,154,437
Nov 21, 202421.9323.3821.4022.7922.7910,447,250
Nov 20, 202422.0022.1121.6021.8521.857,216,565
Nov 19, 202421.8822.0920.7622.0922.098,296,115
Nov 18, 202421.1822.0620.1521.5621.568,289,854
Nov 15, 202421.8022.6221.3721.3821.389,008,994
Nov 14, 202423.0123.6821.9622.1022.1013,223,810
Nov 13, 202424.0024.9723.0623.4423.4415,304,910
Nov 12, 202425.7026.9623.3024.0124.0128,715,860
Nov 11, 202421.6125.1221.2825.1225.1228,462,130
Nov 8, 202417.6720.9317.5420.9320.9314,481,910
Nov 7, 202417.0117.4516.8117.4417.444,546,399
Nov 6, 202417.1217.3716.8117.0217.024,283,192
Nov 5, 202416.5217.1316.3517.0317.033,655,985
Nov 4, 202416.1916.4516.1816.4216.421,769,664
Nov 1, 202416.8117.0016.0816.0916.093,070,734
Oct 31, 202416.5017.2016.4116.9216.923,435,140
Oct 30, 202417.0017.2116.3416.5916.592,967,084
Oct 29, 202417.7117.7716.9417.0017.004,303,183
Oct 28, 202417.7817.8117.5117.7117.712,586,040
Oct 25, 202417.7117.8917.5017.6817.683,194,026
Oct 24, 202417.6418.0817.4017.6517.653,172,965
Oct 23, 202417.4818.0617.4617.7317.733,727,553
Oct 22, 202417.7418.4417.4817.6517.656,159,297
Oct 21, 202417.2318.1517.2317.6217.628,438,362
Oct 18, 202415.9817.6615.9017.1117.117,630,619
Oct 17, 202415.9216.3715.8915.9115.912,561,067
Oct 16, 202415.6016.1715.5815.8815.881,909,094
Oct 15, 202416.0516.6415.9815.9815.983,584,173
Oct 14, 202415.9316.2915.5216.2116.213,413,889
Oct 11, 202417.1017.1015.6815.8415.845,132,355
Oct 10, 202417.8518.1017.0017.1617.166,088,672
Oct 9, 202419.0019.4617.2917.3517.3511,157,900
Oct 8, 202419.6719.6817.7819.6819.6816,016,380
Sep 30, 202415.0216.6314.7016.4016.409,619,435
Sep 27, 202413.8814.4913.8714.4514.452,525,866
Sep 26, 202413.4013.7813.3113.7413.742,236,218
Sep 25, 202413.3013.6213.2713.3513.351,925,494
Sep 24, 202412.8713.2612.8513.2413.241,287,707
Sep 23, 202412.9112.9812.8312.8512.85431,229
Sep 20, 202412.9112.9812.8012.8712.87530,816
Sep 19, 202412.8713.0612.7412.9012.90948,165
Sep 18, 202412.8813.0312.6312.7212.72643,890
Sep 13, 202413.0513.1512.8812.8812.88826,965
Sep 12, 202413.2313.2813.0113.0113.01625,472
Sep 11, 202413.0813.2013.0713.1413.14420,586
Sep 10, 202413.0213.2312.9213.1513.15641,144
Sep 9, 202413.1013.1312.9712.9912.99561,166
Sep 6, 202413.3413.4313.0513.0613.06909,303
Sep 5, 202413.3813.5013.3313.3513.35783,062
Sep 4, 202413.2313.4113.1513.3113.31764,216
Sep 3, 202413.2813.4513.2113.3413.34661,943
Sep 2, 202413.4613.4913.2613.2613.261,105,849
Aug 30, 202413.2013.6013.1513.4313.431,722,980
Aug 29, 202413.0813.2912.9913.2313.231,019,787
Aug 28, 202413.0613.1813.0213.0313.03782,018
Aug 27, 202413.2813.2813.0513.0513.05837,629
Aug 26, 202413.4013.4613.2613.2813.28954,789
Aug 23, 202413.5013.5213.2113.3613.361,065,587
Aug 22, 202413.8813.8813.5113.5213.521,021,441
Aug 21, 202413.8613.9313.7313.7913.79820,880
Aug 20, 202413.9514.1413.8213.8513.851,104,189
Aug 19, 202413.9614.0513.8513.9013.90887,380
Aug 16, 202414.0814.1913.9013.9213.921,068,786
Aug 15, 202413.9514.1913.9214.0314.03956,484
Aug 14, 202414.1214.1213.9813.9813.98787,031
Aug 13, 202413.9814.1313.9014.0514.05962,588
Aug 12, 202414.3014.3013.8813.9713.971,226,334
Aug 9, 202414.4814.5614.1314.1614.162,455,780
Aug 8, 202414.5614.8914.1614.4014.404,209,019
Aug 7, 202415.0615.0814.9114.9314.931,083,791
Aug 6, 202415.0515.1214.8015.0115.01826,061
Aug 5, 202415.2315.4014.8714.8814.881,722,923
Aug 2, 202415.6115.6915.3115.3115.311,845,672
Aug 1, 202415.7515.9515.5815.7715.771,957,683
Jul 31, 202415.2215.7615.1415.7215.721,928,538
Jul 30, 202415.0815.3514.9215.2215.22959,354
Jul 29, 202415.2215.2515.0715.1115.11677,579
Jul 26, 202415.1715.2515.0515.1215.12824,168
Jul 25, 202415.0015.2314.8215.0715.07902,537
Jul 24, 202415.5415.5515.0015.0615.061,371,828
Jul 23, 202415.9815.9815.3615.3915.391,410,411
Jul 22, 2024 0.29847 Dividend
Jul 22, 202416.0216.0915.8115.8915.891,772,424
Jul 19, 202415.6116.4315.5016.2915.993,321,870
Jul 18, 202415.7315.8115.1515.6915.402,240,910
Jul 17, 202416.0516.0715.7615.8115.521,053,042
Jul 16, 202415.7816.0615.7015.9815.691,125,821
Jul 15, 202415.9216.0215.6915.7715.48927,218
Jul 12, 202416.0216.0415.8515.8615.571,185,324
Jul 11, 202416.1116.2015.9516.0415.751,834,071
Jul 10, 202415.8015.9615.6615.8315.541,311,137
Jul 9, 202415.4015.9615.3515.8615.571,639,498
Jul 8, 202415.6615.8715.3615.3915.111,360,562
Jul 5, 202415.4815.7115.3015.6315.341,292,406
Jul 4, 202416.2116.3015.5315.5315.252,439,426
Jul 3, 202416.0316.4515.8316.2115.912,003,808
Jul 2, 202416.1716.3416.0116.0315.741,530,401
Jul 1, 202416.5416.5515.9116.2615.962,512,616
Jun 28, 202416.4716.8716.4116.4516.152,913,144
Jun 27, 202417.2017.2016.4016.4416.142,996,829
Jun 26, 202417.1117.2916.8117.2916.974,091,034
Jun 25, 202417.6517.7916.9116.9716.663,032,323
Jun 24, 202418.1818.3917.4117.5817.265,721,441
Jun 21, 202418.2118.8317.7218.5518.217,423,411
Jun 20, 202417.8719.3617.8418.4618.1212,354,180
Jun 19, 202418.0318.1717.4617.7617.434,986,800
Jun 18, 202417.9818.2917.7017.9817.654,962,256
Jun 17, 202418.1518.3917.9017.9017.575,388,272
Jun 14, 202418.4519.0017.8618.3017.969,186,339
Jun 13, 202417.6019.6317.4918.6518.3114,209,890
Jun 12, 202417.6717.8317.3817.5817.265,623,953
Jun 11, 202416.7118.0816.3518.0517.727,042,415
Jun 7, 202416.6817.0116.1516.6116.314,679,823
Jun 6, 202418.0018.4916.8416.8416.537,699,867
Jun 5, 202416.5317.5016.5217.2316.915,513,540
Jun 4, 202416.7616.7716.4216.6716.361,658,237
Jun 3, 202416.6717.0416.6016.7516.443,041,733
May 31, 202416.6316.8016.6016.7716.461,899,183
May 30, 202416.3616.7816.2216.6216.322,187,123

Related Tickers

605111.SS Wuxi NCE Power Co.,Ltd.
30.35
-1.84%
 
688037.SS KINGSEMI Co., Ltd.
91.33
-3.51%
 
601908.SS Beijing Jingyuntong Technology Co., Ltd.
3.0400
-3.49%
 
688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
135.50
-2.19%
 
688652.SS Beijing Jingyi Automation Equipment Co., Ltd.
53.75
-2.38%
 
688048.SS Suzhou Everbright Photonics Co., Ltd.
51.97
-2.70%
 
688536.SS 3Peak Incorporated
145.01
-4.54%
 
688352.SS Hefei Chipmore Technology Co.,Ltd.
10.69
-1.93%
 
688127.SS Zhejiang Lante Optics Co., Ltd.
22.38
-1.45%
 
688516.SS Wuxi Autowell Technology Co.,Ltd.
33.20
-0.63%