China Wuyi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	2.53	2.66	2.51	2.63	2.63	3.14%	32,130,860
May 29, 2026	2.54	2.68	2.54	2.55	2.55	0.79%	36,769,504
May 28, 2026	2.49	2.56	2.47	2.53	2.53	1.61%	21,021,110
May 27, 2026	2.58	2.58	2.47	2.49	2.49	-3.11%	24,027,431
May 26, 2026	2.61	2.61	2.53	2.57	2.57	-1.91%	21,142,610
May 25, 2026	2.60	2.64	2.59	2.62	2.62	0.77%	16,947,540
May 22, 2026	2.59	2.63	2.56	2.60	2.60	0.39%	18,451,198
May 21, 2026	2.71	2.73	2.55	2.59	2.59	-3.72%	30,691,862
May 20, 2026	2.74	2.75	2.68	2.69	2.69	-2.18%	20,040,200
May 19, 2026	2.72	2.76	2.71	2.75	2.75	1.10%	19,486,540
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%	26,757,390
May 14, 2026	2.88	2.90	2.77	2.78	2.78	-3.47%	25,348,460
May 13, 2026	2.89	2.91	2.87	2.88	2.88	-0.69%	22,844,170
May 12, 2026	2.89	2.92	2.85	2.90	2.90	-	29,339,760
May 11, 2026	2.90	2.92	2.87	2.90	2.90	0.69%	32,483,870
May 8, 2026	2.85	2.89	2.84	2.88	2.88	0.70%	23,572,780
May 7, 2026	2.88	2.90	2.84	2.86	2.86	-1.04%	24,895,160
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%	48,324,400
Apr 29, 2026	2.73	2.81	2.73	2.79	2.79	1.82%	27,689,340
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%	31,450,640
Apr 24, 2026	2.69	2.74	2.68	2.71	2.71	0.37%	21,354,080
Apr 23, 2026	2.72	2.73	2.68	2.70	2.70	-1.10%	20,203,830
Apr 22, 2026	2.75	2.75	2.71	2.73	2.73	-0.73%	16,070,830
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%	21,719,710
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%	28,378,440
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%	83,392,070
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