Oceanwide Holdings Co., Ltd. - 000046.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2024	0.38	0.38	0.38	0.38	0.38	0
January 18, 2024	0.38	0.38	0.38	0.38	0.38	0
January 17, 2024	0.38	0.38	0.38	0.38	0.38	0
January 16, 2024	0.38	0.38	0.38	0.38	0.38	0
January 15, 2024	0.38	0.38	0.38	0.38	0.38	0
January 12, 2024	0.38	0.38	0.38	0.38	0.38	0
January 11, 2024	0.38	0.38	0.38	0.38	0.38	0
January 10, 2024	0.38	0.38	0.38	0.38	0.38	0
January 09, 2024	0.38	0.38	0.38	0.38	0.38	0
January 08, 2024	0.38	0.38	0.38	0.38	0.38	0
January 05, 2024	0.38	0.38	0.38	0.38	0.38	0
January 04, 2024	0.38	0.38	0.38	0.38	0.38	0
January 03, 2024	0.38	0.38	0.38	0.38	0.38	0
January 02, 2024	0.38	0.38	0.38	0.38	0.38	0
December 29, 2023	0.38	0.38	0.38	0.38	0.38	0
December 28, 2023	0.38	0.38	0.38	0.38	0.38	0
December 27, 2023	0.38	0.38	0.38	0.38	0.38	34.99M
December 26, 2023	0.4	0.4	0.4	0.4	0.4	9.84M
December 25, 2023	0.42	0.42	0.42	0.42	0.42	1.9M
December 22, 2023	0.44	0.44	0.44	0.44	0.44	4.32M
December 21, 2023	0.46	0.46	0.46	0.46	0.46	2.63M
December 20, 2023	0.48	0.48	0.48	0.48	0.48	2.81M
December 19, 2023	0.5	0.5	0.5	0.5	0.5	2.04M
December 18, 2023	0.53	0.53	0.53	0.53	0.53	3.77M
December 15, 2023	0.56	0.56	0.56	0.56	0.56	2.37M
December 14, 2023	0.59	0.59	0.59	0.59	0.59	10.51M
December 13, 2023	0.62	0.62	0.62	0.62	0.62	8.33M
December 12, 2023	0.65	0.65	0.65	0.65	0.65	21.54M
December 11, 2023	0.68	0.68	0.68	0.71	0.68	298.59M
December 08, 2023	0.72	0.72	0.72	0.72	0.72	15.04M
December 07, 2023	0.76	0.76	0.76	0.76	0.76	16.12M
December 06, 2023	0.8	0.8	0.8	0.8	0.8	10.16M
December 05, 2023	0.84	0.84	0.84	0.84	0.84	10.47M
December 04, 2023	0.88	0.88	0.88	0.88	0.88	25.36M
December 01, 2023	0.92	0.93	0.93	1	0.92	268.09M
November 30, 2023	0.97	0.97	0.97	0.99	0.97	125.5M
November 29, 2023	1.04	1.02	1.02	1.07	1.02	245.07M
November 28, 2023	1	1.07	1.07	1.08	0.99	392.42M
November 27, 2023	0.98	1.03	1.03	1.03	0.93	288.09M
November 24, 2023	0.93	0.98	0.98	0.98	0.9	372.15M
November 23, 2023	0.85	0.93	0.93	0.93	0.85	389.09M
November 22, 2023	0.89	0.89	0.89	0.93	0.89	225.07M
November 21, 2023	0.94	0.94	0.94	0.98	0.94	424.46M
November 20, 2023	0.99	0.99	0.99	0.99	0.99	12.73M
November 17, 2023	1.04	1.04	1.04	1.04	1.04	12.34M
November 16, 2023	1.09	1.09	1.09	1.11	1.09	86.31M
November 15, 2023	1.19	1.15	1.15	1.2	1.15	202.93M
November 14, 2023	1.15	1.21	1.21	1.24	1.15	317.89M
November 13, 2023	1.21	1.21	1.21	1.23	1.21	113.17M
November 10, 2023	1.31	1.27	1.27	1.33	1.27	185.59M
November 09, 2023	1.35	1.34	1.34	1.38	1.34	174.81M
November 08, 2023	1.48	1.41	1.41	1.48	1.41	256.06M
November 07, 2023	1.39	1.48	1.48	1.48	1.38	197.89M
November 06, 2023	1.51	1.41	1.41	1.51	1.37	313.85M
November 03, 2023	1.44	1.44	1.44	1.44	1.44	13.54M
November 02, 2023	1.3	1.37	1.37	1.37	1.3	231.25M
November 01, 2023	1.29	1.3	1.3	1.42	1.29	343.32M
October 31, 2023	1.36	1.36	1.36	1.36	1.36	11.54M
October 30, 2023	1.43	1.43	1.43	1.45	1.43	98M
October 27, 2023	1.59	1.51	1.51	1.6	1.51	172.79M

Oceanwide Holdings Co., Ltd. (000046.SZ) SHZ