China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 6.39
-0.04 (-0.62%)
Aug 1, 2025, 2:45 PM CST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.45 | 6.48 | 6.38 | 6.38 | 6.38 | -0.78% | 17,930,732 |
| Jul 31, 2025 | 6.53 | 6.59 | 6.43 | 6.43 | 6.43 | -1.83% | 26,568,963 |
| Jul 30, 2025 | 6.64 | 6.71 | 6.52 | 6.55 | 6.55 | -2.96% | 41,959,878 |
| Jul 29, 2025 | 6.56 | 6.84 | 6.49 | 6.75 | 6.75 | 2.58% | 62,073,158 |
| Jul 28, 2025 | 6.66 | 6.68 | 6.54 | 6.58 | 6.58 | -1.20% | 38,844,992 |
| Jul 25, 2025 | 7.00 | 7.03 | 6.64 | 6.66 | 6.66 | -6.33% | 82,045,510 |
| Jul 24, 2025 | 7.11 | 7.30 | 6.90 | 7.11 | 7.11 | -5.07% | 113,914,897 |
| Jul 23, 2025 | 8.02 | 8.02 | 7.33 | 7.49 | 7.49 | 2.74% | 206,087,228 |
| Jul 22, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 9.95% | 9,925,624 |
| Jul 21, 2025 | 6.62 | 6.63 | 6.50 | 6.63 | 6.63 | 9.95% | 22,449,289 |
| Jul 18, 2025 | 6.05 | 6.07 | 6.02 | 6.03 | 6.03 | -0.33% | 6,407,239 |
| Jul 17, 2025 | 6.06 | 6.07 | 6.03 | 6.05 | 6.05 | -0.17% | 6,937,036 |
| Jul 16, 2025 | 6.07 | 6.09 | 6.00 | 6.06 | 6.06 | - | 8,570,400 |
| Jul 15, 2025 | 6.10 | 6.13 | 6.02 | 6.06 | 6.06 | -0.66% | 11,288,162 |
| Jul 14, 2025 | 6.10 | 6.15 | 6.07 | 6.10 | 6.10 | 0.16% | 13,172,612 |
| Jul 11, 2025 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | -0.16% | 13,481,400 |
| Jul 10, 2025 | 6.03 | 6.11 | 5.98 | 6.10 | 6.10 | 0.83% | 11,936,110 |
| Jul 9, 2025 | 5.99 | 6.12 | 5.96 | 6.05 | 6.05 | 1.17% | 18,387,878 |
| Jul 8, 2025 | 5.91 | 5.98 | 5.90 | 5.98 | 5.98 | 1.18% | 11,134,237 |
| Jul 7, 2025 | 5.85 | 5.92 | 5.84 | 5.91 | 5.91 | 0.51% | 7,436,139 |
| Jul 4, 2025 | 5.91 | 5.96 | 5.86 | 5.88 | 5.88 | -0.51% | 9,895,295 |
| Jul 3, 2025 | 5.87 | 5.93 | 5.86 | 5.91 | 5.91 | 0.34% | 10,637,317 |
| Jul 2, 2025 | 5.80 | 5.92 | 5.79 | 5.89 | 5.89 | 1.55% | 12,565,674 |
| Jul 1, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.80 | - | 5,856,424 |
| Jun 30, 2025 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -0.51% | 7,977,300 |
| Jun 27, 2025 | 5.77 | 5.86 | 5.77 | 5.83 | 5.83 | 1.04% | 9,262,404 |
| Jun 26, 2025 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | -2.04% | 10,204,749 |
| Jun 25, 2025 | 5.85 | 5.90 | 5.81 | 5.89 | 5.77 | 0.68% | 7,936,910 |
| Jun 24, 2025 | 5.73 | 5.87 | 5.73 | 5.85 | 5.73 | 2.45% | 8,331,112 |
| Jun 23, 2025 | 5.67 | 5.72 | 5.61 | 5.71 | 5.59 | 0.53% | 5,915,316 |
| Jun 20, 2025 | 5.68 | 5.76 | 5.68 | 5.68 | 5.56 | - | 7,683,040 |
| Jun 19, 2025 | 5.75 | 5.76 | 5.66 | 5.68 | 5.56 | -1.22% | 7,336,600 |
| Jun 18, 2025 | 5.85 | 5.87 | 5.73 | 5.75 | 5.63 | -2.04% | 9,256,300 |
| Jun 17, 2025 | 5.86 | 5.89 | 5.82 | 5.87 | 5.75 | 0.17% | 6,496,458 |
| Jun 16, 2025 | 5.84 | 5.88 | 5.82 | 5.86 | 5.74 | 0.34% | 5,828,802 |
| Jun 13, 2025 | 5.89 | 5.93 | 5.82 | 5.84 | 5.72 | -1.35% | 8,860,691 |
| Jun 12, 2025 | 5.97 | 5.98 | 5.89 | 5.92 | 5.79 | -0.84% | 9,225,258 |
| Jun 11, 2025 | 5.91 | 6.11 | 5.90 | 5.97 | 5.84 | 0.67% | 13,546,400 |
| Jun 10, 2025 | 6.00 | 6.00 | 5.87 | 5.93 | 5.80 | -1.00% | 8,085,845 |
| Jun 9, 2025 | 6.02 | 6.02 | 5.93 | 5.99 | 5.86 | -0.17% | 7,281,916 |
| Jun 6, 2025 | 5.91 | 6.05 | 5.91 | 6.00 | 5.87 | 1.52% | 13,322,061 |
| Jun 5, 2025 | 5.94 | 5.98 | 5.89 | 5.91 | 5.78 | -0.51% | 7,759,274 |
| Jun 4, 2025 | 5.88 | 5.95 | 5.88 | 5.94 | 5.81 | 1.02% | 7,751,978 |
| Jun 3, 2025 | 5.90 | 5.91 | 5.83 | 5.88 | 5.76 | -1.01% | 6,593,900 |
| May 30, 2025 | 5.89 | 5.94 | 5.85 | 5.94 | 5.81 | 0.85% | 7,709,000 |
| May 29, 2025 | 5.85 | 5.92 | 5.81 | 5.89 | 5.77 | 0.68% | 7,771,900 |
| May 28, 2025 | 5.87 | 5.90 | 5.83 | 5.85 | 5.73 | -0.51% | 3,911,552 |
| May 27, 2025 | 5.82 | 5.90 | 5.77 | 5.88 | 5.76 | 1.20% | 6,713,752 |
| May 26, 2025 | 5.76 | 5.85 | 5.75 | 5.81 | 5.69 | 0.87% | 4,062,867 |
| May 23, 2025 | 5.88 | 5.91 | 5.76 | 5.76 | 5.64 | -2.21% | 8,815,304 |