China Wuyi Co., Ltd. (SHE:000797)
China · Delayed Price · Currency is CNY 2.740
-0.040 (-1.44%)
Apr 28, 2026, 3:04 PM CST
China Wuyi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,354,083 |
| Apr 23, 2026 | 2.72 | 2.73 | 2.68 | 2.70 | 2.70 | -1.10% | 20,203,834 |
| Apr 22, 2026 | 2.75 | 2.75 | 2.71 | 2.73 | 2.73 | -0.73% | 16,070,839 |
| Apr 21, 2026 | 2.77 | 2.80 | 2.74 | 2.75 | 2.75 | -1.08% | 19,793,250 |
| 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 | - | 18,534,830 |
| Apr 15, 2026 | 2.88 | 2.89 | 2.79 | 2.80 | 2.80 | -3.11% | 30,294,700 |
| Apr 14, 2026 | 2.85 | 2.91 | 2.83 | 2.89 | 2.89 | 2.12% | 37,422,340 |
| Apr 13, 2026 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | 0.35% | 25,725,700 |
| Apr 10, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 1.44% | 21,342,770 |
| 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% | 26,882,070 |
| Apr 7, 2026 | 2.73 | 2.79 | 2.71 | 2.77 | 2.77 | 1.47% | 21,802,300 |
| 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% | 37,658,520 |
| Apr 1, 2026 | 3.04 | 3.09 | 2.88 | 2.90 | 2.90 | -4.29% | 72,361,950 |
| Mar 31, 2026 | 2.97 | 3.13 | 2.97 | 3.03 | 3.03 | 2.02% | 83,392,078 |
| Mar 30, 2026 | 2.85 | 2.99 | 2.81 | 2.97 | 2.97 | 3.13% | 54,827,450 |
| Mar 27, 2026 | 2.82 | 2.88 | 2.81 | 2.88 | 2.88 | 1.05% | 21,333,840 |
| Mar 26, 2026 | 2.92 | 2.97 | 2.84 | 2.85 | 2.85 | -3.06% | 35,050,120 |
| Mar 25, 2026 | 2.81 | 2.95 | 2.79 | 2.94 | 2.94 | 4.63% | 46,128,510 |
| 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% | 37,556,740 |
| Mar 20, 2026 | 2.88 | 2.89 | 2.80 | 2.80 | 2.80 | -2.10% | 27,584,730 |
| Mar 19, 2026 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -3.05% | 31,692,900 |
| Mar 18, 2026 | 3.04 | 3.05 | 2.92 | 2.95 | 2.95 | -2.64% | 52,362,560 |
| Mar 17, 2026 | 3.02 | 3.12 | 3.02 | 3.03 | 3.03 | 0.33% | 63,779,120 |
| Mar 16, 2026 | 3.02 | 3.06 | 2.99 | 3.02 | 3.02 | - | 26,420,070 |
| Mar 13, 2026 | 3.04 | 3.10 | 3.01 | 3.02 | 3.02 | -0.66% | 39,209,810 |
| Mar 12, 2026 | 3.05 | 3.10 | 3.03 | 3.04 | 3.04 | - | 34,497,270 |
| Mar 11, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 17,375,870 |
| 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% | 28,911,430 |
| Mar 6, 2026 | 3.02 | 3.09 | 3.00 | 3.09 | 3.09 | 1.64% | 22,423,703 |
| Mar 5, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | 1.33% | 28,000,815 |
| Mar 4, 2026 | 2.98 | 3.03 | 2.94 | 3.00 | 3.00 | -0.33% | 27,636,700 |
| Mar 3, 2026 | 3.09 | 3.11 | 3.00 | 3.01 | 3.01 | -2.59% | 37,659,410 |
| Mar 2, 2026 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | -2.52% | 39,926,700 |
| Feb 27, 2026 | 3.12 | 3.18 | 3.08 | 3.17 | 3.17 | 1.60% | 26,771,280 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.10 | 3.12 | 3.12 | -3.11% | 39,502,490 |
| Feb 25, 2026 | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | 2.55% | 41,892,210 |
| Feb 24, 2026 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | 1.62% | 28,510,580 |
| Feb 13, 2026 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.32% | 25,056,290 |
| Feb 12, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 32,004,650 |
| Feb 11, 2026 | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -0.94% | 23,165,970 |
| Feb 10, 2026 | 3.25 | 3.26 | 3.16 | 3.20 | 3.20 | -1.54% | 36,166,128 |
| Feb 9, 2026 | 3.19 | 3.29 | 3.18 | 3.25 | 3.25 | 2.85% | 45,152,210 |