Shenzhen - Delayed Quote CNY

Weiye Construction Group Co., Ltd. (300621.SZ)

8.62
+0.04
+(0.47%)
At close: 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 20258.588.728.478.628.623,001,100
May 26, 20258.458.638.418.588.582,906,750
May 23, 20258.668.718.438.478.474,536,359
May 22, 20258.878.958.608.668.662,938,100
May 21, 20259.099.098.858.928.923,229,200
May 20, 20258.919.038.829.039.034,205,250
May 19, 20258.668.998.668.928.924,559,150
May 16, 20258.728.828.638.678.673,535,200
May 15, 20258.708.798.588.668.662,043,150
May 14, 20258.798.848.638.728.722,844,250
May 13, 20258.898.988.758.788.782,060,500
May 12, 20258.858.958.768.858.852,815,550
May 9, 20258.838.898.728.778.772,709,800
May 8, 20258.708.898.658.878.873,915,350
May 7, 20258.809.028.688.768.764,730,750
May 6, 20258.538.808.538.708.703,391,400
Apr 30, 20258.298.688.288.538.535,727,050
Apr 29, 20258.108.478.088.288.285,191,950
Apr 28, 20258.078.197.898.138.134,474,800
Apr 25, 20258.228.438.048.148.144,930,600
Apr 24, 20258.358.418.168.278.273,731,600
Apr 23, 20258.308.368.238.328.323,534,599
Apr 22, 20258.208.308.118.298.294,044,000
Apr 21, 20258.138.218.028.168.164,634,735
Apr 18, 20258.308.348.008.138.136,840,500
Apr 17, 20257.998.887.848.258.2510,132,467
Apr 16, 20258.098.157.767.947.944,085,600
Apr 15, 20258.198.208.008.098.092,550,800
Apr 14, 20257.908.187.908.108.104,352,800
Apr 11, 20257.817.947.727.807.803,709,900
Apr 10, 20257.838.067.717.867.865,234,600
Apr 9, 20257.197.766.707.707.707,459,900
Apr 8, 20256.987.436.987.297.296,700,700
Apr 7, 20258.258.256.976.976.979,274,550
Apr 3, 20258.658.778.608.718.713,178,365
Apr 2, 20258.698.828.648.748.743,121,615
Apr 1, 20258.608.768.608.668.663,851,815
Mar 31, 20258.688.708.458.578.574,484,050
Mar 28, 20258.928.998.688.688.685,766,515
Mar 27, 20259.119.138.838.938.935,910,549
Mar 26, 20259.039.229.009.169.166,214,585
Mar 25, 20259.299.398.979.039.038,977,250
Mar 24, 20259.9810.039.239.339.3313,817,593
Mar 21, 20259.7610.299.769.989.9819,121,099
Mar 20, 20259.7211.259.7210.3510.3526,331,465
Mar 19, 20259.6410.289.459.459.4516,744,150
Mar 18, 20259.419.479.339.449.445,013,001
Mar 17, 20259.269.549.229.429.428,149,350
Mar 14, 20258.959.248.809.229.226,458,050
Mar 13, 20259.099.148.798.938.935,114,650
Mar 12, 20259.169.219.079.109.104,456,000
Mar 11, 20259.029.258.949.179.174,613,600
Mar 10, 20259.029.249.019.119.114,685,800
Mar 7, 20259.259.258.948.998.996,159,650
Mar 6, 20259.109.289.049.269.265,668,400
Mar 5, 20259.199.288.899.079.075,540,100
Mar 4, 20259.059.279.059.249.243,384,400
Mar 3, 20259.019.298.979.129.125,441,750
Feb 28, 20259.219.258.979.009.004,828,250
Feb 27, 20259.289.439.079.239.234,778,350
Feb 26, 20259.289.389.239.319.314,513,200
Feb 25, 20259.339.469.209.249.245,115,100
Feb 24, 20259.189.499.169.399.396,229,649
Feb 21, 20259.289.309.039.169.164,379,500
Feb 20, 20259.209.289.079.259.253,661,233
Feb 19, 20258.969.198.969.189.183,621,050
Feb 18, 20259.369.378.918.948.945,476,950
Feb 17, 20259.079.429.079.379.375,618,900
Feb 14, 20259.159.209.029.079.073,870,500
Feb 13, 20259.289.299.109.149.143,739,850
Feb 12, 20259.239.309.109.239.233,984,299
Feb 11, 20259.429.439.169.249.243,478,500
Feb 10, 20259.259.409.229.379.373,612,900
Feb 7, 20259.149.339.079.209.204,626,798
Feb 6, 20258.959.118.859.079.074,363,650
Feb 5, 20258.999.018.848.958.953,103,250
Jan 27, 20259.049.158.758.818.813,876,450
Jan 24, 20258.768.968.648.938.935,215,000
Jan 23, 20258.848.978.708.718.713,601,500
Jan 22, 20258.748.788.558.698.692,908,000
Jan 21, 20258.989.068.738.778.773,945,900
Jan 20, 20258.889.038.678.968.964,083,000
Jan 17, 20258.859.008.778.828.823,356,700
Jan 16, 20258.999.038.798.908.902,747,500
Jan 15, 20259.069.078.838.878.873,419,216
Jan 14, 20258.678.978.678.958.954,326,900
Jan 13, 20258.408.678.248.598.594,228,500
Jan 10, 20259.009.018.518.528.524,499,300
Jan 9, 20258.819.038.808.908.902,924,800
Jan 8, 20259.029.098.678.898.893,904,016
Jan 7, 20258.849.038.739.029.024,477,250
Jan 6, 20258.889.018.478.848.843,354,600
Jan 3, 20259.549.548.838.888.885,648,700
Jan 2, 20259.529.829.309.389.384,163,249
Dec 31, 20249.769.939.509.519.513,447,700
Dec 30, 202410.0010.009.569.819.814,001,400
Dec 27, 20249.6910.129.639.929.925,158,700
Dec 26, 20249.639.869.579.679.674,495,200
Dec 25, 20249.909.979.429.649.645,060,488
Dec 24, 202410.1410.219.789.989.984,571,087
Dec 23, 202410.6510.659.889.949.946,959,900
Dec 20, 202410.6810.8910.6010.6310.636,478,300
Dec 19, 202410.6610.8210.5210.7010.704,344,849
Dec 18, 202411.0411.1410.6510.8710.875,318,300
Dec 17, 202411.7711.8810.9210.9510.957,703,216
Dec 16, 202411.4512.1011.4411.6711.6710,385,250
Dec 13, 202411.6811.7611.3811.4311.436,739,050
Dec 12, 202411.7211.9411.5411.8411.847,523,149
Dec 11, 202411.3211.6611.3211.6511.657,331,100
Dec 10, 202411.9912.1411.4211.4411.448,720,399
Dec 9, 202411.4311.8611.2211.5011.508,223,400
Dec 6, 202411.3311.5211.2611.4211.426,682,050
Dec 5, 202411.1111.3311.0811.2611.264,299,835
Dec 4, 202411.5411.6011.1211.2011.208,232,150
Dec 3, 202411.3011.8411.1611.6411.6412,020,150
Dec 2, 202411.1911.3211.0611.3011.308,875,449
Nov 29, 202411.4011.4210.9211.1911.1910,443,200
Nov 28, 202411.7811.8011.2711.4311.4310,752,348
Nov 27, 202411.2011.9711.0011.7811.7815,960,799
Nov 26, 202410.8811.2710.6611.0911.098,464,049
Nov 25, 202410.9010.9310.5410.8810.887,109,150
Nov 22, 202410.9211.5710.6610.8910.8913,094,800
Nov 21, 202411.1111.1710.8010.9710.977,474,000
Nov 20, 202410.8911.2110.8211.1711.178,021,650
Nov 19, 202410.9011.0410.6010.9910.998,593,100
Nov 18, 202411.5011.5910.6110.9010.9010,575,550
Nov 15, 202412.0112.2611.3311.3811.3811,451,000
Nov 14, 202412.9613.0212.1012.1612.169,502,263
Nov 13, 202412.7813.0312.2912.8912.8910,903,600
Nov 12, 202413.4413.7012.6212.8112.8118,785,550
Nov 11, 202413.6314.0013.4513.6913.6925,677,942
Nov 8, 202413.4313.6812.9813.0013.0021,454,135
Nov 7, 202413.0314.2912.9013.5713.5729,079,149
Nov 6, 202413.3013.9812.8013.5913.5933,233,649
Nov 5, 202413.3814.3513.2713.7013.7031,912,988
Nov 4, 202414.2415.0913.4713.8813.8833,606,700
Nov 1, 202414.1215.2012.7113.8213.8242,004,948
Oct 31, 202413.1115.8812.8515.0015.0058,620,976
Oct 30, 202411.5813.8711.0813.2413.2455,833,984
Oct 29, 202412.3012.9811.3011.5611.5650,680,799
Oct 28, 202410.1612.1210.1612.1212.1236,293,153
Oct 25, 202410.0710.229.9510.1010.1014,231,300
Oct 24, 20249.9510.259.8810.1710.1710,941,550
Oct 23, 202410.0110.279.9010.0710.0715,264,555
Oct 22, 202410.4510.5010.1310.1910.1922,504,867
Oct 21, 202410.2210.9510.0310.7510.7535,362,318
Oct 18, 202410.2510.859.7610.5010.5034,714,502
Oct 17, 202410.8911.3910.1910.6210.6240,300,490
Oct 16, 202412.0112.9710.4610.9410.9457,443,184
Oct 15, 202411.4912.1211.1112.1212.1229,254,063
Oct 14, 20248.7010.108.6410.1010.1015,202,717
Oct 11, 20248.688.828.318.428.424,050,718
Oct 10, 20248.489.078.478.788.786,409,803
Oct 9, 20249.559.558.418.488.4810,724,950
Oct 8, 202410.7210.819.309.989.9816,714,663
Sep 30, 20248.889.468.459.309.3012,406,200
Sep 27, 20248.028.407.838.338.338,235,650
Sep 26, 20247.597.967.457.917.916,152,100
Sep 25, 20247.537.757.437.587.584,114,150
Sep 24, 20247.307.497.297.447.442,734,900
Sep 23, 20247.267.367.217.277.271,440,200
Sep 20, 20247.317.387.267.317.311,748,100
Sep 19, 20247.117.347.107.297.292,859,400
Sep 18, 20247.157.186.907.087.082,594,400
Sep 13, 20247.187.357.117.127.122,426,600
Sep 12, 20247.207.247.137.137.131,395,100
Sep 11, 20247.257.287.107.177.171,369,600
Sep 10, 20247.307.307.177.257.251,190,700
Sep 9, 20247.177.317.067.277.271,401,700
Sep 6, 20247.417.597.187.237.232,263,100
Sep 5, 20247.277.457.277.457.452,606,602
Sep 4, 20247.367.457.257.277.272,603,910
Sep 3, 20247.437.567.427.437.432,367,450
Sep 2, 20247.467.667.377.497.494,878,300
Aug 30, 20247.527.997.447.607.607,459,700
Aug 29, 20247.227.607.117.607.603,615,650
Aug 28, 20247.287.357.107.227.222,451,300
Aug 27, 20247.317.457.147.417.412,563,000
Aug 26, 20247.077.347.057.317.312,032,600
Aug 23, 20247.157.216.967.067.061,786,000
Aug 22, 20247.277.407.177.177.171,495,650
Aug 21, 20247.347.387.237.297.291,235,100
Aug 20, 20247.397.487.227.297.292,132,600
Aug 19, 20247.487.557.327.467.462,223,150
Aug 16, 20247.647.687.457.487.483,058,600
Aug 15, 20247.617.747.447.657.653,593,150
Aug 14, 20247.798.097.657.677.674,744,068
Aug 13, 20247.537.857.457.827.825,132,300
Aug 12, 20247.938.057.607.777.777,811,750
Aug 9, 20247.428.507.317.997.999,750,304
Aug 8, 20247.437.587.247.427.422,532,950
Aug 7, 20247.367.597.357.457.453,010,950
Aug 6, 20247.297.577.217.467.463,575,950
Aug 5, 20247.237.417.117.157.152,121,100
Aug 2, 20247.317.487.307.337.332,335,500
Aug 1, 20247.657.657.437.497.492,661,450
Jul 31, 20247.247.447.197.417.412,087,950
Jul 30, 20247.187.297.097.277.271,659,700
Jul 29, 20247.057.177.007.167.161,251,600
Jul 26, 20246.957.066.957.067.061,079,100
Jul 25, 20246.877.016.726.936.931,121,800
Jul 24, 20247.037.036.786.876.871,853,250
Jul 23, 20247.127.207.017.037.031,316,650
Jul 22, 20247.047.197.047.117.111,343,000
Jul 19, 20247.197.197.047.097.091,007,100
Jul 18, 20247.017.197.017.127.121,702,006
Jul 17, 20247.267.417.157.217.212,220,800
Jul 16, 20247.137.237.057.197.191,545,100
Jul 15, 20247.347.407.157.167.162,602,000
Jul 12, 20247.407.757.377.457.453,749,100
Jul 11, 20247.407.447.287.387.381,973,700
Jul 10, 20247.367.407.217.257.251,275,500
Jul 9, 20247.227.357.057.327.322,096,200
Jul 8, 20247.457.517.167.187.182,424,300
Jul 5, 20247.297.607.187.447.442,464,500
Jul 4, 20247.577.637.307.317.314,526,110
Jul 3, 20247.657.907.487.727.724,575,650
Jul 2, 20247.677.717.557.637.633,432,400
Jul 1, 20247.477.807.437.757.754,725,200
Jun 28, 20247.597.647.357.437.433,090,400
Jun 27, 20247.487.997.427.547.544,466,900
Jun 26, 20247.227.457.057.417.412,194,400
Jun 25, 20247.217.417.157.267.261,973,350
Jun 24, 20247.567.567.147.197.193,120,150
Jun 21, 20247.427.677.337.557.552,116,400
Jun 20, 20247.837.837.417.417.414,021,566
Jun 19, 20247.677.907.597.837.834,273,600
Jun 18, 20247.547.607.317.577.571,953,200
Jun 17, 20247.537.617.417.427.421,914,400
Jun 14, 20247.527.687.357.557.551,549,900
Jun 13, 20247.697.787.477.527.522,382,152
Jun 12, 20247.527.767.457.697.692,170,266
Jun 11, 20247.677.697.417.497.492,595,402
Jun 7, 20247.417.737.417.697.693,493,258
Jun 6, 2024 0.01 Dividend
Jun 6, 20247.737.737.267.287.284,484,450
Jun 5, 20247.827.967.577.637.623,898,204
Jun 4, 20247.938.047.737.957.943,432,404
Jun 3, 20248.078.127.787.937.924,548,004
May 31, 20248.168.287.968.068.055,539,504
May 30, 20248.738.758.128.168.159,322,172
May 29, 20248.639.248.638.818.807,773,119
May 28, 20249.5810.098.878.958.9411,060,272
May 27, 20249.699.779.149.519.5010,301,658