Wuxi Xinhongye Wire & Cable Co., Ltd. (SHE:301310)
China · Delayed Price · Currency is CNY 40.18
+0.16 (0.40%)
At close: Aug 1, 2025, 2:57 PM CST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.04 | 40.77 | 39.71 | 40.18 | - | 0.40% | 1,961,427 |
| Jul 31, 2025 | 39.58 | 41.16 | 39.52 | 40.02 | - | 0.40% | 2,886,540 |
| Jul 30, 2025 | 40.57 | 40.68 | 39.50 | 39.86 | - | -1.31% | 2,190,020 |
| Jul 29, 2025 | 40.37 | 40.67 | 39.92 | 40.39 | - | -0.49% | 2,000,913 |
| Jul 28, 2025 | 39.91 | 40.88 | 39.32 | 40.59 | - | 1.10% | 3,414,500 |
| Jul 25, 2025 | 39.84 | 40.50 | 39.45 | 40.15 | - | 0.78% | 2,830,367 |
| Jul 24, 2025 | 39.00 | 40.05 | 39.00 | 39.84 | - | 1.74% | 2,184,442 |
| Jul 23, 2025 | 39.88 | 40.19 | 38.70 | 39.16 | - | -0.51% | 2,126,620 |
| Jul 22, 2025 | 40.09 | 40.65 | 39.24 | 39.36 | - | -2.79% | 2,921,200 |
| Jul 21, 2025 | 39.61 | 40.49 | 39.35 | 40.49 | - | 2.43% | 3,099,625 |
| Jul 18, 2025 | 39.82 | 40.07 | 39.16 | 39.53 | - | -0.68% | 2,916,827 |
| Jul 17, 2025 | 40.00 | 40.45 | 39.62 | 39.80 | - | -0.30% | 3,697,405 |
| Jul 16, 2025 | 39.77 | 40.38 | 39.58 | 39.92 | - | 0.25% | 2,401,112 |
| Jul 15, 2025 | 39.99 | 40.76 | 39.32 | 39.82 | - | -0.08% | 2,515,267 |
| Jul 14, 2025 | 39.90 | 40.45 | 39.69 | 39.85 | - | -0.70% | 2,807,656 |
| Jul 11, 2025 | 40.57 | 40.98 | 39.70 | 40.13 | - | -0.35% | 3,454,320 |
| Jul 10, 2025 | 38.51 | 40.88 | 38.00 | 40.27 | - | 3.42% | 8,136,593 |
| Jul 9, 2025 | 39.67 | 40.18 | 38.50 | 38.94 | - | -0.92% | 4,444,217 |
| Jul 8, 2025 | 38.20 | 39.86 | 37.80 | 39.30 | - | 2.29% | 5,183,560 |
| Jul 7, 2025 | 36.56 | 38.55 | 35.81 | 38.42 | - | 5.99% | 7,725,257 |
| Jul 4, 2025 | 37.00 | 37.12 | 36.13 | 36.25 | - | -1.39% | 2,292,420 |
| Jul 3, 2025 | 36.57 | 37.26 | 36.36 | 36.76 | - | 0.49% | 2,676,340 |
| Jul 2, 2025 | 36.77 | 36.96 | 36.10 | 36.58 | - | -0.46% | 3,015,816 |
| Jul 1, 2025 | 37.20 | 37.39 | 36.43 | 36.75 | - | 0.03% | 3,116,750 |
| Jun 30, 2025 | 36.38 | 36.86 | 35.98 | 36.74 | - | 0.44% | 3,994,107 |
| Jun 27, 2025 | 38.80 | 38.90 | 36.45 | 36.58 | - | -6.49% | 7,216,095 |
| Jun 26, 2025 | 39.15 | 40.18 | 38.08 | 39.12 | - | 1.85% | 8,723,179 |
| Jun 25, 2025 | 35.98 | 38.62 | 35.88 | 38.41 | - | 6.66% | 6,698,057 |
| Jun 24, 2025 | 35.18 | 36.10 | 35.05 | 36.01 | - | 2.74% | 2,974,544 |
| Jun 23, 2025 | 33.86 | 35.53 | 33.40 | 35.05 | - | 3.09% | 3,314,800 |
| Jun 20, 2025 | 34.21 | 34.65 | 33.77 | 34.00 | - | -0.29% | 1,978,680 |
| Jun 19, 2025 | 35.18 | 35.26 | 33.95 | 34.10 | - | -2.46% | 2,842,960 |
| Jun 18, 2025 | 34.84 | 35.19 | 34.65 | 34.96 | - | -0.34% | 1,446,900 |
| Jun 17, 2025 | 35.56 | 35.65 | 34.74 | 35.08 | - | -1.24% | 2,418,936 |
| Jun 16, 2025 | 35.59 | 36.02 | 35.40 | 35.52 | - | -0.59% | 2,003,633 |
| Jun 13, 2025 | 36.40 | 36.68 | 35.50 | 35.73 | - | -2.78% | 2,642,600 |
| Jun 12, 2025 | 36.22 | 37.18 | 35.85 | 36.75 | - | 1.52% | 2,590,600 |
| Jun 11, 2025 | 36.54 | 36.75 | 36.08 | 36.20 | - | -0.03% | 1,945,000 |
| Jun 10, 2025 | 37.00 | 37.41 | 35.83 | 36.21 | - | -2.71% | 3,656,400 |
| Jun 9, 2025 | 37.30 | 37.65 | 36.96 | 37.22 | - | -0.27% | 3,291,360 |
| Jun 6, 2025 | 37.31 | 37.39 | 36.53 | 37.32 | - | 0.27% | 2,495,420 |
| Jun 5, 2025 | 37.00 | 37.50 | 36.80 | 37.22 | - | 0.05% | 2,506,960 |
| Jun 4, 2025 | 37.12 | 37.79 | 36.90 | 37.20 | - | 0.11% | 2,727,813 |
| Jun 3, 2025 | 37.10 | 37.43 | 36.60 | 37.16 | - | 0.13% | 2,875,109 |
| May 30, 2025 | 37.69 | 38.22 | 36.80 | 37.11 | - | -1.93% | 5,142,254 |
| May 29, 2025 | 39.15 | 39.90 | 37.79 | 37.84 | - | -4.15% | 8,016,740 |
| May 28, 2025 | 38.38 | 41.23 | 38.08 | 39.48 | - | 2.84% | 8,190,456 |
| May 27, 2025 | 39.43 | 39.80 | 37.88 | 38.39 | - | -3.54% | 5,035,941 |
| May 26, 2025 | 38.01 | 40.50 | 38.01 | 39.80 | - | 2.71% | 6,690,160 |
| May 23, 2025 | 38.66 | 40.62 | 38.34 | 38.75 | - | -0.15% | 5,907,312 |