Shenzhen - Delayed Quote CNY

GuangZhou Wahlap Technology Corporation Limited (301011.SZ)

28.79
-1.50
(-4.95%)
As of 12:14:19 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 202525.3329.2628.2028.7928.7915,606,278
May 20, 202527.8631.6027.2230.2930.2928,518,337
May 19, 202525.5226.3325.1026.3326.334,285,002
May 16, 202525.3326.2925.1625.8125.814,087,100
May 15, 202525.9126.1825.0825.4625.463,813,928
May 14, 202526.0026.0925.5125.8225.822,996,130
May 13, 202526.5926.5925.9526.0726.072,915,007
May 12, 202526.5026.7026.0626.2626.262,848,537
May 9, 202526.9626.9626.1026.1426.143,174,630
May 8, 202526.6227.0326.6226.8726.872,856,100
May 7, 202527.4627.7626.4726.8026.805,245,149
May 6, 202525.9026.9725.8126.9426.946,502,175
Apr 30, 202525.1425.9825.1025.5425.546,314,300
Apr 29, 202525.1126.0824.9425.1025.107,842,271
Apr 28, 202525.2626.7325.0326.0026.008,751,073
Apr 25, 202525.4525.5425.0025.0025.004,292,924
Apr 24, 202525.8426.0025.1025.3425.346,077,841
Apr 23, 202525.6027.2525.6026.1626.169,090,594
Apr 22, 202525.6026.0625.4525.5325.536,078,358
Apr 21, 202525.3925.9325.2025.7325.736,640,872
Apr 18, 202525.8426.7825.0125.6625.669,904,800
Apr 17, 202525.0526.2524.6225.7025.7011,076,385
Apr 16, 202527.0027.0025.1025.9025.9017,619,849
Apr 15, 202530.6030.6028.1128.5628.5621,542,759
Apr 14, 202525.2826.1125.2425.5025.504,277,700
Apr 11, 202524.6125.3824.4124.9324.933,787,780
Apr 10, 202525.3825.5024.6824.7624.765,512,600
Apr 9, 202522.6224.9520.9924.5224.527,573,656
Apr 8, 202522.0123.8722.0122.9622.966,510,872
Apr 7, 202525.0025.6021.5421.6021.607,347,399
Apr 3, 202525.7228.8425.5526.9326.937,385,520
Apr 2, 202526.5327.1826.3026.3126.313,874,722
Apr 1, 202527.1027.3626.5026.5426.544,826,847
Mar 31, 202528.2528.2526.3526.9326.938,043,063
Mar 28, 202528.2629.1928.0028.6928.698,637,182
Mar 27, 202528.8230.8028.6529.5329.5313,640,567
Mar 26, 202526.7428.0526.6627.8027.804,565,340
Mar 25, 202526.9827.2726.4026.6026.603,181,030
Mar 24, 202527.1727.7126.1026.9026.902,933,161
Mar 21, 202527.7628.1127.2427.2627.262,866,639
Mar 20, 202528.4028.4027.8327.8827.882,693,200
Mar 19, 202528.7028.7428.1528.3328.332,595,364
Mar 18, 202528.9528.9928.4628.6628.663,516,551
Mar 17, 202528.8529.3428.5228.8028.806,311,612
Mar 14, 202527.3328.7427.1528.6128.616,646,955
Mar 13, 202527.7727.9826.9327.3227.323,029,369
Mar 12, 202527.9628.3327.6827.7027.704,211,189
Mar 11, 202527.0628.1027.0627.8927.893,504,255
Mar 10, 202527.3527.4927.0827.4927.492,107,034
Mar 7, 202527.8428.0027.1327.2727.273,156,544
Mar 6, 202527.1028.1927.0827.9027.904,868,067
Mar 5, 202527.1227.2126.6127.0727.072,878,000
Mar 4, 202526.9727.2826.7827.2027.202,572,490
Mar 3, 202526.6827.5826.5326.9826.984,170,922
Feb 28, 202528.3128.4526.6626.7026.705,458,903
Feb 27, 202528.3129.3927.9028.6628.666,910,702
Feb 26, 202528.3228.4627.8028.3528.354,616,869
Feb 25, 202528.1128.7527.6128.2628.265,398,680
Feb 24, 202529.2129.2828.2628.5628.565,527,850
Feb 21, 202528.9329.7928.3829.3929.396,917,213
Feb 20, 202528.8929.2828.5028.8028.805,316,107
Feb 19, 202528.5029.4928.2028.8728.875,181,487
Feb 18, 202530.4530.9528.4528.5628.566,855,022
Feb 17, 202530.1030.7129.7630.6130.617,547,930
Feb 14, 202530.7431.3930.0830.2830.287,935,953
Feb 13, 202531.7031.7030.4230.7630.7610,207,287
Feb 12, 202531.7533.0031.6032.1932.1912,694,956
Feb 11, 202531.4932.5030.6631.7731.7711,642,835
Feb 10, 202530.4531.7930.0031.4831.4812,893,443
Feb 7, 202529.6331.5129.0731.0831.0814,490,602
Feb 6, 202528.3629.8628.1929.6529.659,737,543
Feb 5, 202528.6828.8928.0828.7628.767,951,383
Jan 27, 202529.4729.5128.0628.1528.158,252,430
Jan 24, 202527.5929.4527.3029.2729.2713,074,689
Jan 23, 202528.5028.7027.4527.4627.4610,541,285
Jan 22, 202528.4128.4127.4428.0228.028,740,042
Jan 21, 202528.8529.4827.8828.5628.5613,184,627
Jan 20, 202526.9531.0526.8528.7728.7720,860,098
Jan 17, 202526.6226.8725.9826.1326.137,058,717
Jan 16, 202527.2027.6026.6626.8826.8812,608,192
Jan 15, 202525.7527.4325.6027.4327.4314,021,049
Jan 14, 202524.7225.8324.3025.7825.787,188,600
Jan 13, 202524.1224.4423.1424.1824.186,455,363
Jan 10, 202526.0926.7524.1124.1724.1711,552,440
Jan 9, 202524.9826.3924.9825.9025.9010,496,387
Jan 8, 202524.5225.0523.6524.8224.825,821,701
Jan 7, 202523.7824.5223.6024.4824.483,792,800
Jan 6, 202524.0524.3022.9823.6623.664,913,227
Jan 3, 202525.9626.2923.8024.0524.057,057,038
Jan 2, 202525.7126.7625.4925.8825.886,626,833
Dec 31, 202426.7226.8725.6825.6925.693,969,400
Dec 30, 202426.8427.0026.0626.7426.743,964,890
Dec 27, 202426.9927.6226.7227.1927.194,762,322
Dec 26, 202427.0027.3826.7227.0527.054,432,459
Dec 25, 202427.4227.5926.0026.9326.935,580,340
Dec 24, 202427.7827.7826.8027.4127.415,523,687
Dec 23, 202428.9529.0327.1027.3327.338,171,697
Dec 20, 202428.7429.5728.6129.1429.148,115,818
Dec 19, 202428.2829.1727.6628.9428.948,723,392
Dec 18, 202428.4328.9227.3328.6228.628,178,154
Dec 17, 202429.0429.6028.1128.3028.3011,107,611
Dec 16, 202432.8033.2028.7229.3129.3118,467,025
Dec 13, 202431.9535.1431.6033.2833.2824,589,325
Dec 12, 202431.0932.2031.0232.1332.1313,385,332
Dec 11, 202431.5031.6230.5030.9630.9612,553,214
Dec 10, 202432.6633.5631.6932.3132.3118,871,580
Dec 9, 202431.5831.9430.7031.6731.6710,597,259
Dec 6, 202432.1032.5430.8831.8231.8214,970,325
Dec 5, 202433.5633.6032.0832.5532.5515,286,456
Dec 4, 202432.8134.6732.1733.3433.3419,319,947
Dec 3, 202436.5037.4933.1433.6033.6024,689,200
Dec 2, 202436.3038.8835.0938.2738.2730,002,992
Nov 29, 202437.5041.7834.5238.2038.2031,513,332
Nov 28, 202437.0044.0036.8239.8939.8936,336,332
Nov 27, 202430.0036.8229.1536.8236.8235,461,191
Nov 26, 202427.7830.6827.3330.6830.6819,404,894
Nov 25, 202422.1425.5721.1225.5725.5715,746,583
Nov 22, 202421.3422.3720.5821.3121.319,608,246
Nov 21, 202420.0422.2019.9421.6321.6310,004,617
Nov 20, 202419.4820.5019.3620.0420.042,737,896
Nov 19, 202418.7919.4618.6619.4619.462,381,483
Nov 18, 202419.7819.9718.5018.7718.773,355,925
Nov 15, 202419.8620.6119.8119.8119.813,859,526
Nov 14, 202420.7020.9319.8519.8619.862,729,571
Nov 13, 202420.5520.7920.0020.5520.552,695,325
Nov 12, 202420.9221.0020.3420.6220.623,858,659
Nov 11, 202420.0820.8020.0420.7920.794,008,191
Nov 8, 202420.6920.9420.0820.2620.263,652,736
Nov 7, 202420.0920.5019.9920.4920.493,194,797
Nov 6, 202420.1920.6119.9320.2620.263,745,198
Nov 5, 202419.9820.2519.6720.1820.183,410,473
Nov 4, 202418.9619.9518.9619.7619.763,858,059
Nov 1, 202420.4820.6419.0419.0419.044,145,008
Oct 31, 202420.2720.8520.1820.4820.483,792,702
Oct 30, 202420.5121.1120.1020.4820.484,781,079
Oct 29, 202421.8922.2020.5020.6220.625,578,223
Oct 28, 202420.8021.4020.5921.3921.394,496,047
Oct 25, 202420.5821.3820.3620.8220.824,074,310
Oct 24, 202420.2020.6320.1020.5120.513,237,917
Oct 23, 202421.0021.3220.2220.2820.285,968,076
Oct 22, 202421.3521.8820.6121.1021.106,242,513
Oct 21, 202420.5021.2620.3020.9420.947,978,256
Oct 18, 202419.5620.5819.5620.2020.207,529,280
Oct 17, 202420.2020.9819.7419.8119.816,926,488
Oct 16, 202419.3520.6019.1120.0820.086,475,841
Oct 15, 202418.7819.7218.4119.0719.075,574,219
Oct 14, 202418.6018.8517.9118.7918.793,028,555
Oct 11, 202419.3519.5017.8018.0818.084,211,410
Oct 10, 202419.2220.4719.1719.3019.305,357,702
Oct 9, 202421.9921.9919.0519.2019.208,700,091
Oct 8, 202423.0023.2020.5122.9522.9510,541,367
Sep 30, 202417.2119.9916.8319.6519.6510,737,842
Sep 27, 202415.9217.2515.6916.6616.668,962,849
Sep 26, 202415.2615.6815.1215.6815.685,375,296
Sep 25, 202415.3315.7315.2315.2515.255,869,361
Sep 24, 202415.1015.3414.5515.2915.294,582,912
Sep 23, 202414.7615.5714.5714.9714.974,084,611
Sep 20, 202414.9615.0314.6214.7214.722,116,974
Sep 19, 202414.7715.0714.6614.8914.892,754,300
Sep 18, 202414.5814.8314.3814.6314.632,600,215
Sep 13, 202415.2015.2814.6414.6414.643,401,769
Sep 12, 202415.2215.4215.0315.0615.063,301,787
Sep 11, 202415.5515.7315.0915.2115.213,616,201
Sep 10, 202415.5015.6515.0915.6515.653,937,582
Sep 9, 202415.2315.6015.0615.5415.543,246,424
Sep 6, 202416.1416.1915.3415.4315.435,686,878
Sep 5, 202416.0016.2615.8116.2216.225,471,170
Sep 4, 202416.7016.7715.9116.1016.108,422,704
Sep 3, 202417.0017.1616.4917.0517.058,252,957
Sep 2, 202417.7317.9817.0117.1617.169,871,541
Aug 30, 202417.1018.5617.1018.2818.2815,502,158
Aug 29, 202417.7219.8916.6218.6518.6521,352,930
Aug 28, 202415.5217.8814.9017.8817.8816,945,606
Aug 27, 202415.0015.7314.6114.9014.906,772,489
Aug 26, 202413.9815.4013.6215.0515.057,524,933
Aug 23, 202415.0115.0614.0014.2214.226,826,417
Aug 22, 202414.5816.8014.3315.0015.009,207,786
Aug 21, 202414.4015.3514.3614.6014.605,981,148
Aug 20, 202414.3215.2013.8714.7314.736,265,121
Aug 19, 202414.4014.5814.0014.1314.132,431,890
Aug 16, 202414.4714.8514.4014.6714.673,580,575
Aug 15, 202413.7714.9313.5814.5514.553,925,363
Aug 14, 202413.5913.9713.4513.8713.871,673,177
Aug 13, 202413.4913.6413.3213.5413.541,075,000
Aug 12, 202413.4413.7313.3513.5013.501,067,569
Aug 9, 202413.8814.0213.5813.6113.611,013,884
Aug 8, 202414.0014.1113.5813.7813.781,504,167
Aug 7, 202414.1514.2613.9714.0714.071,458,031
Aug 6, 202413.8314.3113.7814.1614.161,978,861
Aug 5, 202413.7814.2513.5413.5713.571,971,999
Aug 2, 202414.1114.2213.7813.8713.871,376,584
Aug 1, 202414.5114.6414.0714.1214.122,499,104
Jul 31, 202414.0014.5513.9214.4714.471,421,800
Jul 30, 202414.0314.2113.9414.0314.031,085,895
Jul 29, 202414.1514.3913.8614.1114.111,184,078
Jul 26, 202413.8614.2113.7214.1714.171,131,895
Jul 25, 202414.0114.0213.3513.7713.771,180,928
Jul 24, 202414.0514.1613.7013.8013.801,534,497
Jul 23, 202414.5514.5614.1014.1114.11925,080
Jul 22, 202414.3014.5614.2214.4714.471,006,966
Jul 19, 202414.3214.4914.0614.2914.291,086,886
Jul 18, 202414.3014.4213.9514.3514.351,174,091
Jul 17, 202414.6514.8014.4614.4814.48965,794
Jul 16, 202414.8714.9714.4214.6514.651,489,589
Jul 15, 202415.5715.5714.7614.9014.901,332,700
Jul 12, 202415.5115.7415.3115.3915.391,064,284
Jul 11, 202415.1015.6515.0315.5315.531,612,211
Jul 10, 202415.0015.2114.7214.8814.881,418,414
Jul 9, 202415.0015.3014.5515.0115.011,528,973
Jul 8, 202415.6815.7814.9115.0015.001,428,603
Jul 5, 202415.3415.6915.2715.6715.671,061,831
Jul 4, 202415.8915.9615.3515.4115.411,366,148
Jul 3, 202415.9616.1215.8415.8915.891,267,400
Jul 2, 202415.7616.1015.6915.9615.961,516,411
Jul 1, 202415.3115.8215.3015.6815.682,247,878
Jun 28, 202414.8415.5614.7915.4115.412,035,948
Jun 27, 2024 0.2 Dividend
Jun 27, 202414.7715.5014.7714.9614.961,719,288
Jun 26, 202414.1915.1014.1915.1014.901,471,210
Jun 25, 202414.2114.5814.1514.3414.151,078,655
Jun 24, 202414.6314.7914.1214.3914.201,439,359
Jun 21, 202414.9014.9914.5814.8114.61863,935
Jun 20, 202415.4415.4414.8514.9114.711,324,931
Jun 19, 202415.5715.6315.2515.2815.081,118,881
Jun 18, 202415.3215.5815.1015.5215.311,239,905
Jun 17, 202415.9215.9215.3315.3615.161,566,526
Jun 14, 202415.6315.8315.4215.5415.331,028,958
Jun 13, 202415.7415.9015.2015.7315.521,083,260
Jun 12, 202415.3015.8015.2815.6915.481,521,809
Jun 11, 202415.3515.4414.7015.3515.151,534,207
Jun 7, 202414.9715.4914.9515.3115.111,829,531
Jun 6, 202415.6515.8614.7214.8214.622,148,923
Jun 5, 202415.9315.9715.5215.7715.561,190,108
Jun 4, 202416.2916.2915.4616.0915.881,664,955
Jun 3, 202416.4116.6216.0916.2716.051,643,994
May 31, 202416.6516.7816.3116.4816.262,396,776
May 30, 202416.8917.0916.5316.5816.361,721,167
May 29, 202416.7017.0616.6516.8816.661,280,269
May 28, 202416.8617.0016.5116.7516.532,225,180
May 27, 202417.5017.8716.7417.0216.792,397,965
May 24, 202416.9717.2116.6117.0616.831,508,060
May 23, 202417.2317.2316.7816.8216.601,493,682
May 22, 202416.8617.4216.8017.2917.062,015,289
May 21, 202417.0817.1816.8016.9616.741,227,454

Related Tickers

3668.T COLOPL, Inc.
501.00
+1.21%
 
9766.T Konami Group Corporation
19,150.00
-0.39%
 
6460.T Sega Sammy Holdings Inc.
2,808.50
-2.35%
 
3659.T NEXON Co., Ltd.
2,553.50
+0.27%
 
9697.T Capcom Co., Ltd.
4,110.00
-1.39%
 
7974.T Nintendo Co., Ltd.
11,335.00
-1.69%
 
PLTK Playtika Holding Corp.
4.7800
+2.58%
 
9999.HK NetEase, Inc.
191.000
+1.06%
 
3546.TWO USERJOY Technology Co.,Ltd.
113.50
+1.33%
 
NTES NetEase, Inc.
120.99
+1.59%