China Wuyi Co., Ltd. (SHE:000797)
China · Delayed Price · Currency is CNY 3.100
-0.090 (-2.82%)
Jan 30, 2026, 3:04 PM CST
China Wuyi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.09 | 3.24 | 3.06 | 3.19 | 3.19 | 2.90% | 67,792,890 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 35,212,830 |
| Jan 27, 2026 | 3.13 | 3.16 | 3.04 | 3.12 | 3.12 | -1.27% | 45,012,600 |
| Jan 26, 2026 | 3.31 | 3.32 | 3.14 | 3.16 | 3.16 | -4.82% | 70,464,550 |
| Jan 23, 2026 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 1.53% | 53,517,650 |
| Jan 22, 2026 | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | 0.93% | 37,037,110 |
| Jan 21, 2026 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 43,402,910 |
| Jan 20, 2026 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -0.61% | 53,868,640 |
| Jan 19, 2026 | 3.22 | 3.29 | 3.18 | 3.27 | 3.27 | 0.93% | 42,796,230 |
| Jan 16, 2026 | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -1.52% | 48,125,223 |
| Jan 15, 2026 | 3.35 | 3.40 | 3.26 | 3.29 | 3.29 | -2.08% | 70,189,421 |
| Jan 14, 2026 | 3.42 | 3.44 | 3.30 | 3.36 | 3.36 | -2.89% | 107,629,800 |
| Jan 13, 2026 | 3.60 | 3.61 | 3.44 | 3.46 | 3.46 | -5.46% | 110,865,900 |
| Jan 12, 2026 | 3.81 | 3.84 | 3.64 | 3.66 | 3.66 | -4.94% | 127,889,100 |
| Jan 9, 2026 | 3.84 | 3.89 | 3.78 | 3.85 | 3.85 | - | 81,268,020 |
| Jan 8, 2026 | 3.80 | 3.92 | 3.76 | 3.85 | 3.85 | 0.79% | 108,847,200 |
| Jan 7, 2026 | 3.86 | 3.92 | 3.82 | 3.82 | 3.82 | -1.04% | 76,744,280 |
| Jan 6, 2026 | 3.81 | 3.88 | 3.79 | 3.86 | 3.86 | 0.52% | 84,797,130 |
| Jan 5, 2026 | 3.92 | 3.97 | 3.82 | 3.84 | 3.84 | -2.29% | 79,501,984 |
| Dec 31, 2025 | 4.13 | 4.13 | 3.89 | 3.93 | 3.93 | -3.44% | 98,708,066 |
| Dec 30, 2025 | 4.04 | 4.20 | 4.00 | 4.07 | 4.07 | 0.99% | 102,676,400 |
| Dec 29, 2025 | 4.19 | 4.22 | 4.01 | 4.03 | 4.03 | -1.47% | 100,733,100 |
| Dec 26, 2025 | 4.16 | 4.23 | 4.06 | 4.09 | 4.09 | -1.68% | 110,427,700 |
| Dec 25, 2025 | 4.19 | 4.22 | 4.10 | 4.16 | 4.16 | 0.73% | 112,773,600 |
| Dec 24, 2025 | 4.10 | 4.17 | 4.05 | 4.13 | 4.13 | 2.74% | 107,346,800 |
| Dec 23, 2025 | 4.11 | 4.13 | 3.99 | 4.02 | 4.02 | -1.47% | 102,665,400 |
| Dec 22, 2025 | 4.13 | 4.17 | 4.05 | 4.08 | 4.08 | -1.92% | 137,464,500 |
| Dec 19, 2025 | 3.93 | 4.27 | 3.90 | 4.16 | 4.16 | 5.58% | 203,211,000 |
| Dec 18, 2025 | 3.56 | 3.94 | 3.52 | 3.94 | 3.94 | 10.06% | 153,757,400 |
| Dec 17, 2025 | 3.50 | 3.58 | 3.36 | 3.58 | 3.58 | 2.58% | 128,295,400 |
| Dec 16, 2025 | 3.73 | 3.85 | 3.48 | 3.49 | 3.49 | -7.18% | 145,109,306 |
| Dec 15, 2025 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | 0.53% | 122,370,700 |
| Dec 12, 2025 | 4.08 | 4.14 | 3.67 | 3.74 | 3.74 | -6.73% | 197,790,803 |
| Dec 11, 2025 | 4.22 | 4.27 | 4.01 | 4.01 | 4.01 | -10.09% | 232,885,500 |
| Dec 10, 2025 | 4.18 | 4.72 | 4.02 | 4.46 | 4.46 | 3.96% | 340,386,800 |
| Dec 9, 2025 | 4.03 | 4.44 | 3.96 | 4.29 | 4.29 | 4.63% | 277,013,700 |
| Dec 8, 2025 | 3.88 | 4.22 | 3.88 | 4.10 | 4.10 | 5.40% | 233,865,600 |
| Dec 5, 2025 | 3.61 | 3.98 | 3.57 | 3.89 | 3.89 | 7.46% | 259,239,716 |
| Dec 4, 2025 | 3.70 | 3.90 | 3.62 | 3.62 | 3.62 | -1.36% | 180,594,200 |
| Dec 3, 2025 | 3.77 | 3.83 | 3.62 | 3.67 | 3.67 | -2.39% | 176,004,900 |
| Dec 2, 2025 | 3.58 | 3.82 | 3.55 | 3.76 | 3.76 | 4.44% | 189,236,000 |
| Dec 1, 2025 | 3.53 | 3.65 | 3.49 | 3.60 | 3.60 | 1.98% | 151,611,100 |
| Nov 28, 2025 | 3.35 | 3.59 | 3.32 | 3.53 | 3.53 | 4.44% | 196,821,100 |
| Nov 27, 2025 | 3.44 | 3.55 | 3.32 | 3.38 | 3.38 | -1.74% | 156,298,100 |
| Nov 26, 2025 | 3.60 | 3.69 | 3.42 | 3.44 | 3.44 | -6.78% | 216,403,342 |
| Nov 25, 2025 | 3.40 | 3.69 | 3.28 | 3.69 | 3.69 | 10.15% | 252,071,752 |
| Nov 24, 2025 | 3.43 | 3.52 | 3.32 | 3.35 | 3.35 | -6.69% | 179,128,200 |
| Nov 21, 2025 | 3.75 | 3.91 | 3.36 | 3.59 | 3.59 | -2.18% | 266,953,700 |
| Nov 20, 2025 | 3.90 | 3.93 | 3.65 | 3.67 | 3.67 | -9.38% | 287,879,800 |
| Nov 19, 2025 | 4.23 | 4.34 | 4.05 | 4.05 | 4.05 | -10.00% | 235,348,300 |