China Wuyi Co., Ltd. (SHE:000797)
China
· Delayed Price · Currency is CNY 2.790
+0.050 (1.82%)
Apr 29, 2026, 3:04 PM CST
China Wuyi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | 1.82% | 27,689,344 |
| 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 |
| 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 |