China Wuyi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	2.34	2.39	2.24	2.25	2.25	-4.26%	29,030,019
Jul 16, 2026	2.32	2.37	2.28	2.35	2.35	1.29%	19,772,628
Jul 15, 2026	2.27	2.37	2.26	2.32	2.32	1.31%	27,567,891
Jul 14, 2026	2.24	2.30	2.20	2.29	2.29	2.23%	22,033,208
Jul 13, 2026	2.31	2.34	2.22	2.24	2.24	-2.61%	27,216,445
Jul 10, 2026	2.22	2.37	2.18	2.30	2.30	3.60%	37,844,706
Jul 9, 2026	2.22	2.26	2.18	2.22	2.22	-0.45%	18,232,324
Jul 8, 2026	2.22	2.25	2.17	2.23	2.23	0.45%	16,296,190
Jul 7, 2026	2.28	2.28	2.20	2.22	2.22	-2.63%	19,826,350
Jul 6, 2026	2.28	2.31	2.25	2.28	2.28	-	18,649,073
Jul 3, 2026	2.27	2.31	2.22	2.28	2.28	1.33%	25,402,431
Jul 2, 2026	2.25	2.35	2.25	2.25	2.25	-0.44%	27,843,966
Jul 1, 2026	2.18	2.29	2.17	2.26	2.26	3.20%	31,139,440
Jun 30, 2026	2.18	2.22	2.15	2.19	2.19	0.46%	20,573,743
Jun 29, 2026	2.19	2.21	2.11	2.18	2.18	-0.91%	25,625,128
Jun 26, 2026	2.24	2.26	2.19	2.20	2.20	-2.22%	22,270,384
Jun 25, 2026	2.25	2.29	2.22	2.25	2.25	-1.32%	21,374,069
Jun 24, 2026	2.35	2.41	2.24	2.28	2.28	-3.80%	32,318,088
Jun 23, 2026	2.31	2.42	2.30	2.37	2.37	1.72%	35,973,158
Jun 22, 2026	2.33	2.34	2.25	2.33	2.33	-0.43%	25,221,928
Jun 18, 2026	2.34	2.37	2.27	2.34	2.34	0.43%	21,527,940
Jun 17, 2026	2.42	2.43	2.32	2.33	2.33	-3.72%	28,272,260
Jun 16, 2026	2.44	2.45	2.38	2.42	2.42	-0.82%	23,585,940
Jun 15, 2026	2.46	2.51	2.41	2.44	2.44	-0.41%	24,590,820
Jun 12, 2026	2.42	2.49	2.39	2.45	2.45	1.24%	25,096,746
Jun 11, 2026	2.40	2.44	2.38	2.42	2.42	-	17,322,719
Jun 10, 2026	2.44	2.45	2.39	2.42	2.42	-1.22%	22,277,117
Jun 9, 2026	2.49	2.51	2.40	2.45	2.45	-1.61%	25,942,313
Jun 8, 2026	2.50	2.58	2.45	2.49	2.49	-1.58%	27,987,059
Jun 5, 2026	2.51	2.57	2.50	2.53	2.53	1.20%	28,271,017
Jun 4, 2026	2.52	2.57	2.47	2.50	2.50	-1.19%	19,548,100
Jun 3, 2026	2.59	2.60	2.50	2.53	2.53	-2.69%	22,380,034
Jun 2, 2026	2.64	2.65	2.57	2.60	2.60	-1.14%	22,834,052