7,641.25

+27.25

+0.36%

52,118.00

+200.00

+0.39%

28,720.50

+186.50

+0.65%

Russell 2000 Futures

2,837.00

+15.70

+0.56%

4.9290

-0.0600

-1.20%

19.34

-0.08

-0.41%

3,910.80

+11.90

+0.31%

77,687.13

-61.30

-0.08%

Crude Oil Dec 26

99.46

-4.66

-4.48%

US Private Equity

10,850.63

-82.20

-0.75%

Shenzhen - Delayed Quote CNY

Wenzhou Yuanfei pet toy products Co., Ltd. (001222.SZ)

13.16 +0.10 (+0.77%)

At close: 3:04:15 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	13.20	13.32	12.80	13.16	13.16	3,247,700
Oct 30, 2026	13.20	13.52	13.06	13.06	13.06	2,921,100
Oct 29, 2026	13.48	13.57	13.21	13.21	13.21	1,520,300
Oct 28, 2026	13.59	13.74	13.46	13.51	13.51	1,737,500
Oct 27, 2026	14.09	14.22	13.51	13.51	13.51	1,869,800
Oct 26, 2026	14.08	14.35	13.91	14.15	14.15	1,874,200
Oct 23, 2026	13.61	14.20	13.21	14.10	14.10	3,288,640
Oct 22, 2026	14.37	14.39	13.88	13.89	13.89	2,238,077
Oct 21, 2026	14.57	14.72	14.34	14.37	14.37	2,022,700
Oct 20, 2026	14.47	14.63	14.36	14.52	14.52	2,280,100
Oct 19, 2026	14.33	14.70	14.11	14.42	14.42	2,980,321
Oct 16, 2026	14.89	15.06	14.36	14.51	14.51	3,275,668
Oct 15, 2026	14.54	15.09	14.54	14.65	14.65	3,278,140
Oct 14, 2026	15.77	15.89	14.88	14.92	14.92	6,046,220
Oct 13, 2026	14.75	16.05	14.48	15.72	15.72	7,892,232
Oct 12, 2026	15.55	15.62	14.92	15.01	15.01	3,350,148
Oct 9, 2026	15.35	15.63	14.93	15.59	15.59	3,688,900
Oct 8, 2026	15.39	15.53	15.14	15.27	15.27	2,564,280
Sep 30, 2026	15.39	15.67	15.26	15.38	15.38	3,166,025
Sep 29, 2026	15.71	15.79	15.10	15.27	15.27	3,754,940
Sep 28, 2026	15.75	16.10	15.64	15.70	15.70	3,792,039
Sep 24, 2026	15.65	15.96	15.56	15.62	15.62	3,157,000
Sep 23, 2026	16.03	16.04	15.72	15.75	15.75	3,124,000
Sep 22, 2026	15.99	16.13	15.71	16.03	16.03	5,795,799
Sep 21, 2026	15.39	16.48	15.25	16.24	16.24	8,233,037
Sep 18, 2026	15.19	15.76	15.14	15.34	15.34	8,162,958
Sep 17, 2026	14.80	15.62	14.56	15.28	15.28	10,352,340
Sep 16, 2026	14.70	14.93	14.52	14.80	14.80	3,516,039
Sep 15, 2026	15.31	15.37	14.71	14.75	14.75	4,889,500
Sep 14, 2026	15.31	15.47	15.06	15.13	15.13	4,233,420
Sep 11, 2026	15.78	15.98	15.27	15.32	15.32	5,236,317
Sep 10, 2026	16.24	16.55	15.80	15.85	15.85	5,728,660
Sep 9, 2026	16.64	16.67	16.23	16.37	16.37	6,865,397
Sep 8, 2026	17.00	17.15	16.50	16.65	16.65	10,238,730
Sep 7, 2026	16.67	17.47	16.23	16.99	16.99	20,251,834
Sep 4, 2026	14.65	16.10	14.53	16.10	16.10	11,565,527
Sep 3, 2026	14.88	15.16	14.62	14.64	14.64	3,148,002
Sep 2, 2026	14.89	15.00	14.73	14.86	14.86	3,354,140
Sep 1, 2026	14.51	14.99	14.50	14.91	14.91	4,666,140
Aug 31, 2026	14.27	14.55	14.15	14.51	14.51	2,879,000
Aug 28, 2026	14.10	14.55	13.75	14.42	14.42	4,403,075
Aug 27, 2026	14.50	14.53	14.18	14.30	14.30	3,063,700
Aug 26, 2026	14.57	14.64	14.29	14.49	14.49	3,002,720
Aug 25, 2026	14.13	14.58	14.05	14.54	14.54	2,954,514
Aug 24, 2026	14.50	14.78	14.19	14.23	14.23	2,965,300
Aug 21, 2026	14.67	14.76	14.21	14.50	14.50	3,581,294
Aug 20, 2026	14.66	14.84	14.48	14.77	14.77	3,739,914
Aug 19, 2026	14.93	15.05	14.43	14.46	14.46	4,785,892
Aug 18, 2026	14.95	15.22	14.81	15.06	15.06	5,334,520
Aug 17, 2026	14.75	15.09	14.63	14.93	14.93	5,119,120
Aug 14, 2026	15.00	15.05	14.65	14.75	14.75	5,800,000
Aug 13, 2026	15.18	15.38	14.89	15.10	15.10	9,844,530
Aug 12, 2026	15.10	15.18	14.85	15.11	15.11	7,139,110
Aug 11, 2026	15.50	15.60	14.93	15.05	15.05	11,057,560
Aug 10, 2026	14.00	15.41	13.98	15.41	15.41	6,848,640
Aug 7, 2026	14.08	14.08	13.64	14.01	14.01	3,386,300
Aug 6, 2026	14.12	14.25	13.79	14.00	14.00	3,172,300
Aug 5, 2026	14.25	14.33	14.03	14.16	14.16	3,709,900
Aug 4, 2026	14.41	14.65	14.15	14.23	14.23	4,445,068
Aug 3, 2026	14.19	14.40	14.13	14.31	14.31	3,518,780
Jul 31, 2026	13.74	14.26	13.74	14.20	14.20	5,372,963
Jul 30, 2026	13.96	14.52	13.95	14.05	14.05	7,488,840
Jul 29, 2026	13.73	14.06	13.63	14.03	14.03	5,233,040
Jul 28, 2026	13.06	13.75	13.03	13.71	13.71	5,811,400
Jul 27, 2026	12.81	13.31	12.71	13.10	13.10	2,984,800
Jul 24, 2026	13.11	13.36	12.81	12.82	12.82	3,596,468
Jul 23, 2026	13.13	13.29	12.90	13.28	13.28	3,121,250
Jul 22, 2026	13.13	13.39	12.98	13.17	13.17	4,087,848
Jul 21, 2026	13.73	13.86	13.13	13.23	13.23	7,595,260
Jul 20, 2026	13.85	14.09	13.39	13.63	13.63	7,203,550
Jul 17, 2026	14.14	14.55	13.83	13.89	13.89	5,974,900
Jul 16, 2026	13.66	14.35	13.56	14.23	14.23	5,495,200
Jul 15, 2026	13.06	14.02	13.03	13.77	13.77	5,135,399
Jul 14, 2026	13.06	13.22	12.92	13.13	13.13	2,714,900
Jul 13, 2026	13.35	13.58	13.04	13.11	13.11	2,827,700
Jul 10, 2026	13.14	13.65	12.90	13.45	13.45	3,170,200
Jul 9, 2026	13.37	13.49	12.90	13.10	13.10	3,304,001
Jul 8, 2026	13.61	13.87	13.25	13.41	13.41	2,719,000
Jul 7, 2026	13.78	13.89	13.47	13.69	13.69	2,823,300
Jul 6, 2026	14.03	14.10	13.72	13.78	13.78	2,240,820
Jul 3, 2026	13.60	14.12	13.60	13.96	13.96	2,390,640
Jul 2, 2026	13.56	13.94	13.39	13.60	13.60	2,439,500
Jul 1, 2026	13.29	13.67	13.10	13.49	13.49	2,332,028
Jun 30, 2026	13.45	13.55	13.11	13.28	13.28	2,108,840
Jun 29, 2026	12.99	13.63	12.78	13.46	13.46	2,892,080
Jun 26, 2026	13.64	13.64	13.18	13.20	13.20	1,882,602
Jun 25, 2026	13.74	13.80	13.26	13.61	13.61	2,284,817
Jun 24, 2026	14.30	14.35	13.50	13.65	13.65	3,278,228
Jun 23, 2026	14.01	14.68	13.87	14.30	14.30	2,973,000
Jun 22, 2026	14.08	14.14	13.53	14.01	14.01	2,478,232
Jun 18, 2026	14.31	14.31	13.99	14.07	14.07	1,782,400
Jun 17, 2026	14.72	14.72	14.18	14.27	14.27	2,019,438
Jun 16, 2026	14.89	14.91	14.46	14.68	14.68	1,473,840
Jun 15, 2026	15.12	15.33	14.73	14.89	14.89	2,030,760
Jun 12, 2026	14.78	15.18	14.48	14.96	14.96	2,277,907
Jun 11, 2026	14.82	14.85	14.44	14.59	14.59	1,425,600
Jun 10, 2026	14.95	15.07	14.62	14.80	14.80	1,970,660
Jun 9, 2026	15.03	15.06	14.68	14.98	14.98	2,465,222
Jun 8, 2026	14.93	15.30	14.60	14.72	14.72	2,884,082
Jun 5, 2026	14.90	15.22	14.65	15.01	15.01	2,032,600
Jun 4, 2026	15.24	15.34	14.67	14.82	14.82	2,261,658
Jun 3, 2026	15.65	15.66	15.13	15.18	15.18	2,047,780
Jun 2, 2026	16.44	16.51	15.61	15.66	15.66	2,367,507
Jun 1, 2026	16.18	16.54	15.95	16.40	16.40	2,322,520
May 29, 2026	16.30	16.47	15.94	16.21	16.21	2,398,775
May 28, 2026	16.37	16.38	15.68	16.12	16.12	2,155,840
May 27, 2026	16.79	16.79	16.22	16.37	16.37	1,604,300
May 26, 2026	17.00	17.00	16.53	16.75	16.75	1,391,620
May 25, 2026	17.18	17.37	16.86	17.00	17.00	1,248,180
May 22, 2026	17.09	17.37	16.89	17.27	17.27	1,207,340
May 21, 2026	17.46	17.61	16.98	16.99	16.99	1,669,235
May 20, 2026	17.69	17.69	17.31	17.40	17.40	1,392,119
May 19, 2026	17.58	17.82	17.36	17.69	17.69	1,461,440
May 18, 2026	17.71	17.80	17.38	17.58	17.58	1,907,760
May 15, 2026	17.92	18.13	17.71	17.83	17.83	1,226,840
May 14, 2026	18.23	18.32	17.88	17.92	17.92	1,489,600
May 13, 2026	18.15	18.30	17.77	18.23	18.23	1,398,880
May 12, 2026	18.76	18.76	18.03	18.07	18.07	1,842,100
May 11, 2026	19.00	19.03	18.48	18.65	18.65	1,776,900
May 8, 2026	18.60	19.10	18.46	18.98	18.98	2,365,855
May 7, 2026	18.75	18.84	18.56	18.60	18.60	1,617,116
May 6, 2026	18.84	19.07	18.55	18.75	18.75	2,080,300
Apr 30, 2026	18.81	19.08	18.76	18.84	18.84	1,391,899
Apr 29, 2026	18.39	18.86	18.35	18.78	18.78	1,844,920
Apr 28, 2026	19.09	19.17	18.11	18.45	18.45	3,202,047
Apr 27, 2026	19.07	19.36	18.53	19.18	19.18	2,367,260
Apr 24, 2026	19.31	19.31	18.63	19.02	19.02	1,829,378
Apr 23, 2026	19.55	19.55	19.05	19.28	19.28	1,345,880
Apr 22, 2026	19.93	19.99	19.50	19.60	19.60	1,572,607
Apr 21, 2026	19.92	20.13	19.87	20.03	20.03	1,359,800
Apr 20, 2026	19.89	20.04	19.70	19.95	19.95	1,369,998
Apr 17, 2026	20.05	20.13	19.82	19.88	19.88	1,664,100
Apr 16, 2026	20.09	20.15	19.65	20.14	20.14	2,177,200
Apr 15, 2026	19.51	20.25	19.43	20.03	20.03	2,753,300
Apr 14, 2026	19.84	19.84	19.22	19.54	19.54	1,001,300
Apr 13, 2026	19.55	19.64	19.44	19.55	19.55	979,300
Apr 10, 2026	19.29	19.67	19.29	19.59	19.59	917,600
Apr 9, 2026	19.67	19.69	19.25	19.29	19.29	967,000
Apr 8, 2026	19.18	19.67	19.18	19.67	19.67	1,347,300
Apr 7, 2026	18.56	19.05	18.50	18.99	18.99	1,271,680
Apr 3, 2026	19.09	19.14	18.55	18.55	18.55	1,099,700
Apr 2, 2026	19.62	19.64	18.93	19.08	19.08	1,521,900
Apr 1, 2026	19.51	19.63	19.18	19.62	19.62	1,825,192
Mar 31, 2026	19.52	19.68	19.12	19.17	19.17	1,196,328
Mar 30, 2026	19.63	19.77	19.33	19.52	19.52	1,447,480
Mar 27, 2026	19.29	19.73	19.00	19.65	19.65	1,100,340
Mar 26, 2026	19.60	19.84	19.28	19.34	19.34	1,124,492
Mar 25, 2026	19.44	19.63	19.16	19.54	19.54	1,275,100
Mar 24, 2026	18.98	19.35	18.60	19.34	19.34	1,766,399
Mar 23, 2026	19.14	19.28	18.40	18.60	18.60	2,363,020
Mar 20, 2026	19.97	20.05	19.47	19.49	19.49	1,099,940
Mar 19, 2026	20.25	20.38	19.80	19.83	19.83	1,118,900
Mar 18, 2026	20.34	20.50	20.09	20.41	20.41	1,130,740
Mar 17, 2026	20.66	20.71	20.34	20.34	20.34	898,628
Mar 16, 2026	20.72	20.84	20.21	20.42	20.42	1,807,868
Mar 13, 2026	20.74	21.06	20.60	20.78	20.78	770,340
Mar 12, 2026	20.88	20.96	20.67	20.71	20.71	1,189,740
Mar 11, 2026	21.22	21.27	20.85	20.88	20.88	1,487,800
Mar 10, 2026	20.75	21.14	20.65	21.12	21.12	1,173,465
Mar 9, 2026	20.71	21.02	20.28	20.47	20.47	1,615,020
Mar 6, 2026	20.90	21.15	20.46	21.09	21.09	1,525,840
Mar 5, 2026	20.66	21.58	20.55	20.92	20.92	1,888,080
Mar 4, 2026	20.61	20.75	20.31	20.52	20.52	1,460,080
Mar 3, 2026	21.08	21.34	20.72	20.72	20.72	1,533,447
Mar 2, 2026	21.40	21.58	20.91	21.00	21.00	2,009,360
Feb 27, 2026	21.89	22.04	21.70	21.76	21.76	1,136,020
Feb 26, 2026	22.43	22.43	21.90	21.94	21.94	1,225,300
Feb 25, 2026	22.24	22.43	22.20	22.24	22.24	1,172,380
Feb 24, 2026	22.02	22.36	21.99	22.34	22.34	843,300
Feb 13, 2026	22.14	22.32	22.02	22.06	22.06	921,400
Feb 12, 2026	22.60	22.60	22.08	22.12	22.12	1,494,080
Feb 11, 2026	22.74	22.87	22.53	22.60	22.60	1,309,100
Feb 10, 2026	22.45	22.88	22.41	22.87	22.87	1,312,220
Feb 9, 2026	22.55	22.55	22.22	22.46	22.46	1,059,180
Feb 6, 2026	22.45	22.60	22.27	22.32	22.32	1,237,980
Feb 5, 2026	22.21	22.83	22.21	22.45	22.45	2,159,499
Feb 4, 2026	22.27	22.65	22.18	22.34	22.34	1,540,700
Feb 3, 2026	22.34	22.55	22.02	22.33	22.33	1,174,940
Feb 2, 2026	22.42	22.72	22.22	22.23	22.23	1,362,548
Jan 30, 2026	22.18	22.64	22.01	22.61	22.61	1,837,140
Jan 29, 2026	21.99	22.48	21.78	22.17	22.17	2,182,895
Jan 28, 2026	22.85	23.00	22.08	22.09	22.09	2,410,200
Jan 27, 2026	23.42	23.48	22.61	22.86	22.86	2,082,520
Jan 26, 2026	23.78	23.86	23.18	23.42	23.42	1,985,639
Jan 23, 2026	23.77	23.90	23.55	23.78	23.78	1,745,200
Jan 22, 2026	23.88	23.99	23.64	23.77	23.77	1,613,900
Jan 21, 2026	23.83	24.06	23.43	23.86	23.86	2,439,300
Jan 20, 2026	23.70	24.09	23.60	23.92	23.92	2,942,648
Jan 19, 2026	22.86	23.57	22.68	23.55	23.55	3,112,760
Jan 16, 2026	23.15	23.15	22.71	22.88	22.88	1,694,220
Jan 15, 2026	23.18	23.20	22.94	23.02	23.02	1,610,199
Jan 14, 2026	23.00	23.38	22.80	23.01	23.01	2,644,826
Jan 13, 2026	23.22	23.47	23.00	23.03	23.03	2,790,000
Jan 12, 2026	22.99	23.25	22.65	23.23	23.23	2,833,620
Jan 9, 2026	23.10	23.11	22.90	23.04	23.04	1,746,135
Jan 8, 2026	22.96	23.12	22.82	23.03	23.03	1,603,880
Jan 7, 2026	23.30	23.37	22.89	22.90	22.90	2,465,778
Jan 6, 2026	23.85	23.93	23.26	23.39	23.39	2,784,328
Jan 5, 2026	23.66	23.77	23.53	23.76	23.76	1,503,700
Dec 31, 2025	23.59	23.68	23.27	23.66	23.66	1,496,068
Dec 30, 2025	23.52	23.62	23.29	23.62	23.62	1,499,200
Dec 29, 2025	23.38	23.58	23.10	23.51	23.51	1,972,840
Dec 26, 2025	23.82	23.85	23.35	23.53	23.53	2,096,463
Dec 25, 2025	23.81	23.97	23.52	23.79	23.79	1,901,280
Dec 24, 2025	23.90	24.03	23.70	23.82	23.82	1,228,540
Dec 23, 2025	24.70	24.99	23.88	23.91	23.91	1,952,548
Dec 22, 2025	24.66	24.77	24.32	24.38	24.38	2,222,291
Dec 19, 2025	24.15	24.86	23.80	24.63	24.63	3,443,100
Dec 18, 2025	23.65	24.32	23.50	24.04	24.04	2,286,000
Dec 17, 2025	23.75	24.07	22.97	23.76	23.76	2,116,483
Dec 16, 2025	23.67	23.88	23.37	23.52	23.52	1,690,840
Dec 15, 2025	23.51	23.95	23.49	23.65	23.65	1,589,880
Dec 12, 2025	24.44	24.52	23.67	23.67	23.67	3,608,854
Dec 11, 2025	25.59	25.63	24.11	24.65	24.65	6,508,407
Dec 10, 2025	25.17	25.82	25.08	25.55	25.55	4,058,016
Dec 9, 2025	27.20	27.29	24.77	25.50	25.50	8,636,823
Dec 8, 2025	26.73	27.54	26.41	27.34	27.34	5,523,305
Dec 5, 2025	26.30	26.71	25.95	26.71	26.71	3,584,560
Dec 4, 2025	26.24	26.45	25.65	26.39	26.39	5,318,859
Dec 3, 2025	26.85	26.86	25.70	26.21	26.21	8,030,799
Dec 2, 2025	26.81	27.29	26.29	26.87	26.87	7,016,062
Dec 1, 2025	26.03	27.00	25.82	26.98	26.98	7,270,887
Nov 28, 2025	25.47	27.35	25.16	26.22	26.22	7,789,968
Nov 27, 2025	25.17	26.38	25.11	25.80	25.80	8,452,312
Nov 26, 2025	24.70	25.28	24.58	25.11	25.11	6,206,618
Nov 25, 2025	24.45	24.90	24.23	24.79	24.79	7,818,758
Nov 24, 2025	24.18	24.59	23.82	24.47	24.47	5,047,324
Nov 21, 2025	24.03	24.45	23.66	24.19	24.19	3,897,399
Nov 20, 2025	24.10	24.93	23.80	24.36	24.36	4,380,259
Nov 19, 2025	24.15	24.68	24.02	24.33	24.33	4,117,900
Nov 18, 2025	24.33	24.65	23.65	24.13	24.13	3,722,848
Nov 17, 2025	23.21	24.50	23.19	24.28	24.28	5,678,100
Nov 14, 2025	23.78	24.33	23.16	23.35	23.35	3,824,981
Nov 13, 2025	23.77	23.91	23.12	23.80	23.80	4,679,923
Nov 12, 2025	23.68	24.02	23.22	23.78	23.78	3,889,040
Nov 11, 2025	23.52	23.90	23.05	23.62	23.62	3,839,000
Nov 10, 2025	22.73	24.07	22.48	23.59	23.59	5,829,100
Nov 7, 2025	22.52	22.98	22.32	22.68	22.68	2,378,160
Nov 6, 2025	22.33	22.57	22.12	22.49	22.49	2,034,947
Nov 5, 2025	22.18	22.83	22.16	22.33	22.33	3,752,400
Nov 4, 2025	22.88	23.08	22.29	22.47	22.47	3,654,920
Nov 3, 2025	24.00	24.15	22.85	23.00	23.00	5,632,320

Mobilize your Website

View Site in Mobile | Classic

Share by: