China Wuyi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.64	2.66	2.57	2.61	2.61	-6.12%	78,735,170
Sep 24, 2026	2.66	2.81	2.58	2.78	2.78	3.73%	80,285,070
Sep 23, 2026	2.69	2.76	2.66	2.68	2.68	-0.37%	51,363,513
Sep 22, 2026	2.70	2.73	2.64	2.69	2.69	-1.10%	46,060,409
Sep 21, 2026	2.66	2.74	2.58	2.72	2.72	1.12%	68,165,324
Sep 18, 2026	2.54	2.79	2.51	2.69	2.69	5.91%	83,337,672
Sep 17, 2026	2.53	2.56	2.47	2.54	2.54	-0.39%	39,443,610
Sep 16, 2026	2.46	2.63	2.44	2.55	2.55	3.24%	44,229,522
Sep 15, 2026	2.53	2.53	2.46	2.47	2.47	-2.37%	27,623,054
Sep 14, 2026	2.51	2.55	2.47	2.53	2.53	1.20%	23,514,596
Sep 11, 2026	2.61	2.62	2.48	2.50	2.50	-4.94%	38,915,100
Sep 10, 2026	2.63	2.67	2.60	2.63	2.63	-0.38%	24,977,170
Sep 9, 2026	2.68	2.68	2.62	2.64	2.64	-1.86%	29,358,362
Sep 8, 2026	2.60	2.71	2.59	2.69	2.69	3.46%	36,571,383
Sep 7, 2026	2.57	2.63	2.55	2.60	2.60	0.78%	27,533,981
Sep 4, 2026	2.51	2.66	2.50	2.58	2.58	2.38%	51,450,150
Sep 3, 2026	2.53	2.57	2.50	2.52	2.52	-0.40%	32,281,892
Sep 2, 2026	2.56	2.58	2.47	2.53	2.53	-1.56%	44,947,340
Sep 1, 2026	2.50	2.59	2.48	2.57	2.57	1.98%	67,086,070
Aug 31, 2026	2.72	2.76	2.50	2.52	2.52	0.40%	98,914,662
Aug 28, 2026	2.45	2.53	2.43	2.51	2.51	2.45%	31,460,485
Aug 27, 2026	2.43	2.46	2.41	2.45	2.45	0.41%	17,674,856
Aug 26, 2026	2.45	2.49	2.43	2.44	2.44	-	20,383,041
Aug 25, 2026	2.36	2.45	2.36	2.44	2.44	2.95%	29,128,450
Aug 24, 2026	2.40	2.42	2.35	2.37	2.37	-1.25%	18,952,200
Aug 21, 2026	2.44	2.44	2.35	2.40	2.40	-1.23%	19,380,227
Aug 20, 2026	2.38	2.45	2.36	2.43	2.43	2.97%	30,115,300
Aug 19, 2026	2.40	2.44	2.35	2.36	2.36	-2.07%	21,850,700
Aug 18, 2026	2.42	2.46	2.40	2.41	2.41	-0.41%	17,883,050
Aug 17, 2026	2.39	2.42	2.35	2.42	2.42	1.68%	16,464,330
Aug 14, 2026	2.41	2.42	2.34	2.38	2.38	-1.24%	26,991,500
Aug 13, 2026	2.49	2.50	2.41	2.41	2.41	-3.21%	28,610,220
Aug 12, 2026	2.41	2.50	2.40	2.49	2.49	2.89%	31,575,580
Aug 11, 2026	2.42	2.44	2.39	2.42	2.42	-0.41%	15,449,060
Aug 10, 2026	2.38	2.44	2.36	2.43	2.43	2.97%	24,810,920
Aug 7, 2026	2.40	2.40	2.31	2.36	2.36	-1.67%	24,311,863
Aug 6, 2026	2.38	2.42	2.35	2.40	2.40	-	21,547,704
Aug 5, 2026	2.39	2.40	2.36	2.40	2.40	0.42%	16,631,200
Aug 4, 2026	2.41	2.42	2.37	2.39	2.39	-0.83%	20,190,711
Aug 3, 2026	2.35	2.41	2.34	2.41	2.41	2.55%	24,081,692
Jul 31, 2026	2.33	2.36	2.31	2.35	2.35	1.29%	22,063,903
Jul 30, 2026	2.32	2.38	2.30	2.32	2.32	-0.43%	22,071,404
Jul 29, 2026	2.30	2.36	2.29	2.33	2.33	1.75%	22,292,789
Jul 28, 2026	2.28	2.34	2.26	2.29	2.29	0.44%	15,810,317
Jul 27, 2026	2.23	2.30	2.21	2.28	2.28	2.24%	20,220,834
Jul 24, 2026	2.29	2.32	2.23	2.23	2.23	-3.04%	17,647,640
Jul 23, 2026	2.23	2.31	2.22	2.30	2.30	2.68%	20,848,411
Jul 22, 2026	2.21	2.25	2.19	2.24	2.24	0.90%	16,774,980
Jul 21, 2026	2.27	2.27	2.17	2.22	2.22	-2.63%	32,104,000
Jul 20, 2026	2.28	2.36	2.25	2.28	2.28	1.33%	33,292,120