WenYi Trinity Technology Co., Ltd (600520.SS) SHH
22.70
-0.5(-2.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.70
-0.5(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 23.2 | 22.7 | 22.7 | 23.3 | 22.68 | 2.52M |
| April 02, 2026 | 23.51 | 23.2 | 23.2 | 23.94 | 22.98 | 3.02M |
| April 01, 2026 | 24.08 | 24.01 | 24.01 | 24.19 | 23.82 | 2.37M |
| March 31, 2026 | 24.21 | 23.6 | 23.6 | 24.42 | 23.6 | 2.76M |
| March 30, 2026 | 23.95 | 24.21 | 24.21 | 24.35 | 23.78 | 1.82M |
| March 27, 2026 | 23.5 | 24.18 | 24.18 | 24.45 | 23.5 | 1.81M |
| March 26, 2026 | 24.74 | 24.01 | 24.01 | 24.9 | 23.99 | 2.59M |
| March 25, 2026 | 24.54 | 24.73 | 24.73 | 24.97 | 24.5 | 3.06M |
| March 24, 2026 | 24.2 | 24.5 | 24.5 | 24.55 | 23.71 | 3.2M |
| March 23, 2026 | 24.99 | 23.81 | 23.81 | 25.42 | 23.5 | 4.1M |
| March 20, 2026 | 26.73 | 25.43 | 25.43 | 26.9 | 25.43 | 4.25M |
| March 19, 2026 | 27.08 | 26.71 | 26.71 | 27.24 | 26.6 | 3.66M |
| March 18, 2026 | 26.99 | 27.43 | 27.43 | 27.47 | 26.77 | 3.6M |
| March 17, 2026 | 27.76 | 26.79 | 26.79 | 27.97 | 26.74 | 5.11M |
| March 16, 2026 | 27.02 | 28.05 | 28.05 | 28.05 | 26.7 | 5.27M |
| March 13, 2026 | 27.34 | 27.02 | 27.02 | 27.8 | 26.9 | 3.73M |
| March 12, 2026 | 27.87 | 27.47 | 27.47 | 27.94 | 27.22 | 4.38M |
| March 11, 2026 | 27.5 | 28.04 | 28.04 | 28.75 | 27.5 | 8.54M |
| March 10, 2026 | 26.97 | 26.84 | 26.84 | 27.18 | 26.78 | 2.53M |
| March 09, 2026 | 26.68 | 26.6 | 26.6 | 26.69 | 26.12 | 4.16M |
| March 06, 2026 | 26.42 | 27.07 | 27.07 | 27.08 | 26.31 | 3.32M |
| March 05, 2026 | 26.7 | 26.46 | 26.46 | 26.85 | 26.36 | 3.6M |
| March 04, 2026 | 26 | 26.26 | 26.26 | 26.79 | 25.95 | 2.47M |
| March 03, 2026 | 27.52 | 26.45 | 26.45 | 27.95 | 26.41 | 5.2M |
| March 02, 2026 | 27.46 | 27.52 | 27.52 | 28.08 | 27.3 | 4.88M |
| February 27, 2026 | 28.4 | 28.34 | 28.34 | 28.4 | 28.03 | 3.1M |
| February 26, 2026 | 28.17 | 28.38 | 28.38 | 28.7 | 28.17 | 4.16M |
| February 25, 2026 | 28.45 | 28.17 | 28.17 | 28.45 | 28.06 | 3.14M |
| February 24, 2026 | 28.19 | 28.42 | 28.42 | 28.64 | 27.62 | 4.49M |
| February 13, 2026 | 27.38 | 27.82 | 0 | 28.08 | 27.38 | 3.38M |
| February 12, 2026 | 27.6 | 27.53 | 0 | 27.85 | 27.31 | 3.58M |
| February 11, 2026 | 28.12 | 27.69 | 0 | 28.24 | 27.67 | 3.08M |
| February 10, 2026 | 28.36 | 28.25 | 0 | 28.88 | 28.1 | 3.48M |
| February 09, 2026 | 27.88 | 28.36 | 0 | 29.3 | 27.68 | 5.62M |
| February 06, 2026 | 27.36 | 27.6 | 0 | 27.95 | 27.05 | 4.05M |
| February 05, 2026 | 26.9 | 27.37 | 0 | 27.75 | 26.75 | 5.05M |
| February 04, 2026 | 27.45 | 26.99 | 0 | 27.45 | 26.65 | 3.61M |
| February 03, 2026 | 27.39 | 27.33 | 0 | 27.67 | 27.18 | 3.85M |
| February 02, 2026 | 27 | 27.3 | 0 | 28.35 | 26.9 | 6.14M |
| January 30, 2026 | 27.41 | 27 | 0 | 27.79 | 27 | 4.43M |
| January 29, 2026 | 27.44 | 27.74 | 0 | 28.3 | 27.1 | 6.82M |
| January 28, 2026 | 28.1 | 27.66 | 0 | 28.24 | 27.43 | 4.56M |
| January 27, 2026 | 27.65 | 28.06 | 0 | 28.2 | 27.01 | 6.05M |
| January 26, 2026 | 28.28 | 27.93 | 0 | 28.8 | 27.66 | 7.2M |
| January 23, 2026 | 28.69 | 28.63 | 0 | 28.75 | 28.21 | 7.52M |
| January 22, 2026 | 29.67 | 28.65 | 0 | 29.67 | 28.57 | 9.56M |
| January 21, 2026 | 28.51 | 29.43 | 0 | 29.89 | 28.51 | 12.74M |
| January 20, 2026 | 28.77 | 29.41 | 0 | 29.88 | 28.33 | 15.89M |
| January 19, 2026 | 27.93 | 28.21 | 0 | 29.06 | 27.93 | 16.92M |
| January 16, 2026 | 30.84 | 29.19 | 0 | 31.72 | 29.14 | 30.38M |
| January 15, 2026 | 26.18 | 28.84 | 0 | 28.84 | 25.93 | 13.23M |
| January 14, 2026 | 25.75 | 26.22 | 0 | 26.38 | 25.62 | 5.52M |
| January 13, 2026 | 26.37 | 25.81 | 0 | 26.59 | 25.8 | 4.64M |
| January 12, 2026 | 25.92 | 26.36 | 0 | 26.37 | 25.75 | 5.62M |
| January 09, 2026 | 25.67 | 25.68 | 0 | 25.87 | 25.49 | 4.43M |
| January 08, 2026 | 25.15 | 25.67 | 0 | 25.77 | 25.13 | 4.51M |
| January 07, 2026 | 25.7 | 25.28 | 0 | 25.71 | 25.2 | 4.2M |
| January 06, 2026 | 24.98 | 25.38 | 0 | 25.77 | 24.85 | 6.11M |
| January 05, 2026 | 24.64 | 24.84 | 0 | 25.69 | 24.62 | 7.51M |
| December 31, 2025 | 25 | 24.6 | 0 | 25.04 | 24.5 | 2.88M |