China Wuyi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.72	2.76	2.71	2.75	2.75	1.10%	19,486,545
May 18, 2026	2.72	2.73	2.68	2.72	2.72	-	18,238,280
May 15, 2026	2.77	2.78	2.70	2.72	2.72	-2.16%	26,757,394
May 14, 2026	2.88	2.90	2.77	2.78	2.78	-3.47%	25,348,462
May 13, 2026	2.89	2.91	2.87	2.88	2.88	-0.69%	22,844,174
May 12, 2026	2.89	2.92	2.85	2.90	2.90	-	29,339,767
May 11, 2026	2.90	2.92	2.87	2.90	2.90	0.69%	33,046,878
May 8, 2026	2.85	2.89	2.84	2.88	2.88	0.70%	24,059,880
May 7, 2026	2.88	2.90	2.84	2.86	2.86	-1.04%	25,262,960
May 6, 2026	2.90	2.91	2.84	2.89	2.89	-0.34%	28,232,200
Apr 30, 2026	2.79	2.91	2.78	2.90	2.90	3.94%	48,975,501
Apr 29, 2026	2.73	2.81	2.73	2.79	2.79	1.82%	27,689,344
Apr 28, 2026	2.74	2.78	2.71	2.74	2.74	-1.44%	22,816,070
Apr 27, 2026	2.72	2.78	2.65	2.78	2.78	2.58%	31,450,647
Apr 24, 2026	2.69	2.74	2.68	2.71	2.71	0.37%	21,544,783
Apr 23, 2026	2.72	2.73	2.68	2.70	2.70	-1.10%	20,947,734
Apr 22, 2026	2.75	2.75	2.71	2.73	2.73	-0.73%	16,222,239
Apr 21, 2026	2.77	2.80	2.74	2.75	2.75	-1.08%	19,793,252
Apr 20, 2026	2.78	2.79	2.75	2.78	2.78	-	14,516,300
Apr 17, 2026	2.80	2.83	2.78	2.78	2.78	-0.71%	21,719,719
Apr 16, 2026	2.79	2.81	2.77	2.80	2.80	-	18,945,330
Apr 15, 2026	2.88	2.89	2.79	2.80	2.80	-3.11%	30,581,900
Apr 14, 2026	2.85	2.91	2.83	2.89	2.89	2.12%	37,422,346
Apr 13, 2026	2.85	2.88	2.82	2.83	2.83	0.35%	25,856,309
Apr 10, 2026	2.80	2.84	2.80	2.82	2.82	1.44%	21,515,072
Apr 9, 2026	2.84	2.85	2.76	2.78	2.78	-3.14%	28,668,300
Apr 8, 2026	2.83	2.87	2.81	2.87	2.87	3.61%	27,590,674
Apr 7, 2026	2.73	2.79	2.71	2.77	2.77	1.47%	22,320,602
Apr 3, 2026	2.85	2.86	2.72	2.73	2.73	-4.21%	28,378,443
Apr 2, 2026	2.89	2.95	2.84	2.85	2.85	-1.72%	37,658,522
Apr 1, 2026	3.04	3.09	2.88	2.90	2.90	-4.29%	73,366,453
Mar 31, 2026	2.97	3.13	2.97	3.03	3.03	2.02%	83,872,578
Mar 30, 2026	2.85	2.99	2.81	2.97	2.97	3.13%	54,827,456
Mar 27, 2026	2.82	2.88	2.81	2.88	2.88	1.05%	21,757,848
Mar 26, 2026	2.92	2.97	2.84	2.85	2.85	-3.06%	35,050,122
Mar 25, 2026	2.81	2.95	2.79	2.94	2.94	4.63%	47,571,816
Mar 24, 2026	2.75	2.81	2.69	2.81	2.81	3.69%	34,010,996
Mar 23, 2026	2.75	2.81	2.68	2.71	2.71	-3.21%	37,556,743
Mar 20, 2026	2.88	2.89	2.80	2.80	2.80	-2.10%	27,584,736
Mar 19, 2026	2.92	2.94	2.84	2.86	2.86	-3.05%	31,692,905
Mar 18, 2026	3.04	3.05	2.92	2.95	2.95	-2.64%	52,600,068
Mar 17, 2026	3.02	3.12	3.02	3.03	3.03	0.33%	63,779,127
Mar 16, 2026	3.02	3.06	2.99	3.02	3.02	-	27,093,306
Mar 13, 2026	3.04	3.10	3.01	3.02	3.02	-0.66%	39,209,814
Mar 12, 2026	3.05	3.10	3.03	3.04	3.04	-	34,497,276
Mar 11, 2026	3.05	3.06	3.02	3.04	3.04	-0.33%	17,526,172
Mar 10, 2026	3.03	3.06	3.02	3.05	3.05	0.99%	21,970,477
Mar 9, 2026	3.05	3.09	2.99	3.02	3.02	-2.27%	28,911,432
Mar 6, 2026	3.02	3.09	3.00	3.09	3.09	1.64%	22,846,203
Mar 5, 2026	3.04	3.08	3.01	3.04	3.04	1.33%	28,734,815