China Wuyi Co., Ltd. - 000797.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	2.9	2.99	2.99	3.03	2.89	63.1M
October 21, 2025	2.8	2.91	2.91	2.92	2.77	47.57M
October 20, 2025	2.77	2.79	2.79	2.79	2.73	31.92M
October 17, 2025	2.74	2.74	2.74	2.81	2.73	37.71M
October 16, 2025	2.75	2.74	2.74	2.77	2.72	21.26M
October 15, 2025	2.73	2.75	2.75	2.77	2.72	21.02M
October 14, 2025	2.74	2.73	2.73	2.8	2.72	31.1M
October 13, 2025	2.69	2.73	2.73	2.74	2.67	25.36M
October 10, 2025	2.72	2.75	2.75	2.79	2.71	32.04M
October 09, 2025	2.76	2.72	2.72	2.77	2.69	31.62M
September 30, 2025	2.76	2.76	2.76	2.8	2.74	26.7M
September 29, 2025	2.73	2.77	2.77	2.77	2.66	32.51M
September 26, 2025	2.72	2.73	2.73	2.79	2.71	29.19M
September 25, 2025	2.75	2.73	2.73	2.77	2.71	26.56M
September 24, 2025	2.7	2.75	2.75	2.78	2.68	39.22M
September 23, 2025	2.84	2.71	2.71	2.84	2.65	51.82M
September 22, 2025	2.86	2.85	2.85	2.86	2.77	27.5M
September 19, 2025	2.9	2.88	2.88	2.92	2.8	36.39M
September 18, 2025	2.96	2.9	2.9	3	2.87	47.31M
September 17, 2025	2.97	2.96	2.96	2.99	2.91	36.83M
September 16, 2025	2.92	2.98	2.98	2.99	2.92	46.03M
September 15, 2025	2.91	2.94	2.94	2.95	2.83	45.57M
September 12, 2025	2.85	2.91	2.91	2.93	2.84	48.73M
September 11, 2025	2.82	2.85	2.85	2.86	2.79	37.25M
September 10, 2025	2.79	2.83	2.83	2.84	2.78	35.62M
September 09, 2025	2.73	2.79	2.79	2.8	2.73	33.67M
September 08, 2025	2.71	2.74	2.74	2.76	2.71	29.49M
September 05, 2025	2.69	2.71	2.71	2.71	2.66	22.3M
September 04, 2025	2.69	2.69	2.69	2.71	2.66	24.32M
September 03, 2025	2.73	2.68	2.68	2.76	2.67	23.09M
September 02, 2025	2.74	2.73	2.73	2.76	2.7	21.77M
September 01, 2025	2.7	2.74	2.74	2.77	2.67	28.64M
August 29, 2025	2.74	2.71	2.71	2.77	2.7	27.81M
August 28, 2025	2.74	2.73	2.73	2.77	2.66	37.01M
August 27, 2025	2.81	2.73	2.73	2.83	2.73	31.33M
August 26, 2025	2.82	2.83	2.83	2.83	2.79	27.42M
August 25, 2025	2.77	2.83	2.83	2.87	2.77	49.19M
August 22, 2025	2.79	2.78	2.78	2.8	2.75	23.31M
August 21, 2025	2.8	2.79	2.79	2.82	2.78	23.94M
August 20, 2025	2.78	2.8	2.8	2.81	2.76	20.62M
August 19, 2025	2.78	2.79	2.79	2.82	2.76	27.79M
August 18, 2025	2.84	2.77	2.77	2.89	2.76	40.96M
August 15, 2025	2.7	2.74	2.74	2.77	2.69	29.61M
August 14, 2025	2.75	2.69	2.69	2.77	2.69	28.08M
August 13, 2025	2.77	2.74	2.74	2.78	2.73	17.2M
August 12, 2025	2.75	2.77	2.77	2.79	2.75	24.41M
August 11, 2025	2.76	2.76	2.76	2.78	2.73	36.96M
August 08, 2025	2.71	2.71	2.71	2.73	2.69	14.99M
August 07, 2025	2.7	2.72	2.72	2.73	2.69	17.75M
August 06, 2025	2.7	2.7	2.7	2.71	2.68	14.16M
August 05, 2025	2.68	2.7	2.7	2.72	2.68	18.47M
August 04, 2025	2.66	2.68	2.68	2.68	2.62	17.47M
August 01, 2025	2.69	2.67	2.67	2.7	2.66	19.84M
July 31, 2025	2.77	2.68	2.68	2.78	2.67	36.18M
July 30, 2025	2.8	2.78	2.78	2.83	2.77	20.83M
July 29, 2025	2.81	2.8	2.8	2.82	2.77	19.71M
July 28, 2025	2.82	2.81	2.81	2.83	2.78	19.19M
July 25, 2025	2.83	2.82	2.82	2.85	2.8	22.78M
July 24, 2025	2.78	2.83	2.83	2.84	2.77	28M
July 23, 2025	2.81	2.79	2.79	2.85	2.78	25.51M

China Wuyi Co., Ltd. (000797.SZ) SHZ