China Wuyi Co., Ltd. (SHE:000797)
China
· Delayed Price · Currency is CNY 3.020
-0.070 (-2.27%)
Mar 10, 2026, 9:25 AM CST
China Wuyi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 3.20 | 3.23 | 3.13 | 3.16 | 3.16 | -2.47% | 50,500,492 |
| Feb 5, 2026 | 3.18 | 3.31 | 3.17 | 3.24 | 3.24 | 1.57% | 65,476,883 |
| Feb 4, 2026 | 3.10 | 3.21 | 3.09 | 3.19 | 3.19 | 2.57% | 45,287,190 |
| Feb 3, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | 2.30% | 32,674,960 |
| Feb 2, 2026 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | -1.94% | 33,247,140 |
| Jan 30, 2026 | 3.15 | 3.19 | 3.07 | 3.10 | 3.10 | -2.82% | 51,390,350 |
| Jan 29, 2026 | 3.09 | 3.24 | 3.06 | 3.19 | 3.19 | 2.90% | 67,792,890 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 35,212,830 |
| Jan 27, 2026 | 3.13 | 3.16 | 3.04 | 3.12 | 3.12 | -1.27% | 45,012,600 |
| Jan 26, 2026 | 3.31 | 3.32 | 3.14 | 3.16 | 3.16 | -4.82% | 70,464,550 |
| Jan 23, 2026 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 1.53% | 53,517,650 |
| Jan 22, 2026 | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | 0.93% | 37,037,110 |
| Jan 21, 2026 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 43,402,910 |
| Jan 20, 2026 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -0.61% | 53,868,640 |
| Jan 19, 2026 | 3.22 | 3.29 | 3.18 | 3.27 | 3.27 | 0.93% | 42,796,230 |
| Jan 16, 2026 | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -1.52% | 48,125,223 |
| Jan 15, 2026 | 3.35 | 3.40 | 3.26 | 3.29 | 3.29 | -2.08% | 70,189,421 |
| Jan 14, 2026 | 3.42 | 3.44 | 3.30 | 3.36 | 3.36 | -2.89% | 107,629,800 |
| Jan 13, 2026 | 3.60 | 3.61 | 3.44 | 3.46 | 3.46 | -5.46% | 110,865,900 |
| Jan 12, 2026 | 3.81 | 3.84 | 3.64 | 3.66 | 3.66 | -4.94% | 127,889,100 |
| Jan 9, 2026 | 3.84 | 3.89 | 3.78 | 3.85 | 3.85 | - | 81,268,020 |
| Jan 8, 2026 | 3.80 | 3.92 | 3.76 | 3.85 | 3.85 | 0.79% | 108,847,200 |
| Jan 7, 2026 | 3.86 | 3.92 | 3.82 | 3.82 | 3.82 | -1.04% | 76,744,280 |
| Jan 6, 2026 | 3.81 | 3.88 | 3.79 | 3.86 | 3.86 | 0.52% | 84,797,130 |
| Jan 5, 2026 | 3.92 | 3.97 | 3.82 | 3.84 | 3.84 | -2.29% | 79,501,984 |
| Dec 31, 2025 | 4.13 | 4.13 | 3.89 | 3.93 | 3.93 | -3.44% | 98,708,066 |
| Dec 30, 2025 | 4.04 | 4.20 | 4.00 | 4.07 | 4.07 | 0.99% | 102,676,400 |
| Dec 29, 2025 | 4.19 | 4.22 | 4.01 | 4.03 | 4.03 | -1.47% | 100,733,100 |
| Dec 26, 2025 | 4.16 | 4.23 | 4.06 | 4.09 | 4.09 | -1.68% | 110,427,700 |
| Dec 25, 2025 | 4.19 | 4.22 | 4.10 | 4.16 | 4.16 | 0.73% | 112,773,600 |
| Dec 24, 2025 | 4.10 | 4.17 | 4.05 | 4.13 | 4.13 | 2.74% | 107,346,800 |
| Dec 23, 2025 | 4.11 | 4.13 | 3.99 | 4.02 | 4.02 | -1.47% | 102,665,400 |
| Dec 22, 2025 | 4.13 | 4.17 | 4.05 | 4.08 | 4.08 | -1.92% | 137,464,500 |
| Dec 19, 2025 | 3.93 | 4.27 | 3.90 | 4.16 | 4.16 | 5.58% | 203,211,000 |
| Dec 18, 2025 | 3.56 | 3.94 | 3.52 | 3.94 | 3.94 | 10.06% | 153,757,400 |
| Dec 17, 2025 | 3.50 | 3.58 | 3.36 | 3.58 | 3.58 | 2.58% | 128,295,400 |
| Dec 16, 2025 | 3.73 | 3.85 | 3.48 | 3.49 | 3.49 | -7.18% | 145,109,306 |
| Dec 15, 2025 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | 0.53% | 122,370,700 |
| Dec 12, 2025 | 4.08 | 4.14 | 3.67 | 3.74 | 3.74 | -6.73% | 197,790,803 |
| Dec 11, 2025 | 4.22 | 4.27 | 4.01 | 4.01 | 4.01 | -10.09% | 232,885,500 |
| Dec 10, 2025 | 4.18 | 4.72 | 4.02 | 4.46 | 4.46 | 3.96% | 340,386,800 |
| Dec 9, 2025 | 4.03 | 4.44 | 3.96 | 4.29 | 4.29 | 4.63% | 277,013,700 |
| Dec 8, 2025 | 3.88 | 4.22 | 3.88 | 4.10 | 4.10 | 5.40% | 233,865,600 |
| Dec 5, 2025 | 3.61 | 3.98 | 3.57 | 3.89 | 3.89 | 7.46% | 259,239,716 |
| Dec 4, 2025 | 3.70 | 3.90 | 3.62 | 3.62 | 3.62 | -1.36% | 180,594,200 |
| Dec 3, 2025 | 3.77 | 3.83 | 3.62 | 3.67 | 3.67 | -2.39% | 176,004,900 |
| Dec 2, 2025 | 3.58 | 3.82 | 3.55 | 3.76 | 3.76 | 4.44% | 189,236,000 |
| Dec 1, 2025 | 3.53 | 3.65 | 3.49 | 3.60 | 3.60 | 1.98% | 151,611,100 |
| Nov 28, 2025 | 3.35 | 3.59 | 3.32 | 3.53 | 3.53 | 4.44% | 196,821,100 |
| Nov 27, 2025 | 3.44 | 3.55 | 3.32 | 3.38 | 3.38 | -1.74% | 156,298,100 |
| Nov 26, 2025 | 3.60 | 3.69 | 3.42 | 3.44 | 3.44 | -6.78% | 216,403,342 |
| Nov 25, 2025 | 3.40 | 3.69 | 3.28 | 3.69 | 3.69 | 10.15% | 252,071,752 |
| Nov 24, 2025 | 3.43 | 3.52 | 3.32 | 3.35 | 3.35 | -6.69% | 179,128,200 |
| Nov 21, 2025 | 3.75 | 3.91 | 3.36 | 3.59 | 3.59 | -2.18% | 266,953,700 |
| Nov 20, 2025 | 3.90 | 3.93 | 3.65 | 3.67 | 3.67 | -9.38% | 287,879,800 |
| Nov 19, 2025 | 4.23 | 4.34 | 4.05 | 4.05 | 4.05 | -10.00% | 235,348,300 |
| Nov 18, 2025 | 4.87 | 4.87 | 4.25 | 4.50 | 4.50 | 1.58% | 417,967,200 |
| Nov 17, 2025 | 4.43 | 4.43 | 4.32 | 4.43 | 4.43 | 9.93% | 61,326,840 |
| Nov 14, 2025 | 3.85 | 4.14 | 3.73 | 4.03 | 4.03 | 7.18% | 218,868,000 |
| Nov 13, 2025 | 3.40 | 3.76 | 3.32 | 3.76 | 3.76 | 9.94% | 137,195,500 |
| Nov 12, 2025 | 3.42 | 3.57 | 3.38 | 3.42 | 3.42 | -0.29% | 132,552,200 |
| Nov 11, 2025 | 3.32 | 3.54 | 3.32 | 3.43 | 3.43 | 3.31% | 177,799,900 |
| Nov 10, 2025 | 3.08 | 3.41 | 3.04 | 3.32 | 3.32 | 7.10% | 209,304,700 |
| Nov 7, 2025 | 3.15 | 3.21 | 3.07 | 3.10 | 3.10 | -0.64% | 112,670,200 |
| Nov 6, 2025 | 3.31 | 3.31 | 3.11 | 3.12 | 3.12 | -4.29% | 126,066,600 |
| Nov 5, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -4.68% | 201,765,200 |
| Nov 4, 2025 | 3.12 | 3.42 | 3.06 | 3.42 | 3.42 | 9.97% | 152,443,600 |
| Nov 3, 2025 | 3.04 | 3.21 | 3.02 | 3.11 | 3.11 | 3.32% | 140,347,500 |
| Oct 31, 2025 | 2.88 | 3.16 | 2.85 | 3.01 | 3.01 | 4.88% | 149,996,900 |
| Oct 30, 2025 | 2.99 | 3.00 | 2.84 | 2.87 | 2.87 | -4.01% | 85,446,250 |
| Oct 29, 2025 | 3.10 | 3.13 | 2.97 | 2.99 | 2.99 | -6.85% | 123,232,700 |
| Oct 28, 2025 | 3.09 | 3.33 | 3.04 | 3.21 | 3.21 | 5.59% | 199,184,400 |
| Oct 27, 2025 | 2.94 | 3.23 | 2.89 | 3.04 | 3.04 | 3.40% | 128,146,700 |
| Oct 24, 2025 | 3.00 | 3.05 | 2.92 | 2.94 | 2.94 | -0.68% | 39,988,390 |
| Oct 23, 2025 | 2.99 | 3.05 | 2.91 | 2.96 | 2.96 | -1.00% | 42,759,290 |
| Oct 22, 2025 | 2.90 | 3.03 | 2.89 | 2.99 | 2.99 | 2.75% | 62,609,220 |
| Oct 21, 2025 | 2.80 | 2.92 | 2.77 | 2.91 | 2.91 | 4.30% | 47,572,510 |
| Oct 20, 2025 | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | 1.82% | 31,381,900 |
| Oct 17, 2025 | 2.74 | 2.81 | 2.73 | 2.74 | 2.74 | - | 37,307,500 |
| Oct 16, 2025 | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | -0.36% | 21,073,390 |
| Oct 15, 2025 | 2.73 | 2.77 | 2.72 | 2.75 | 2.75 | 0.73% | 20,708,260 |
| Oct 14, 2025 | 2.74 | 2.80 | 2.72 | 2.73 | 2.73 | - | 31,097,020 |
| Oct 13, 2025 | 2.69 | 2.74 | 2.67 | 2.73 | 2.73 | -0.73% | 25,362,160 |
| Oct 10, 2025 | 2.72 | 2.79 | 2.71 | 2.75 | 2.75 | 1.10% | 31,814,910 |
| Oct 9, 2025 | 2.76 | 2.77 | 2.69 | 2.72 | 2.72 | -1.45% | 31,615,210 |