Beijing Waluer Information Technology Co., Ltd. Class A 301380
SZSE · China · Communications
CNY 33.75-0.25 (-0.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.75 | -0.74% | CNY 33.96 | CNY 34.00 | CNY 33.00 | 2.83M |
| 2026-09-29 | CNY 34.00 | +0.44% | CNY 33.83 | CNY 34.50 | CNY 33.42 | 3.05M |
| 2026-09-28 | CNY 33.85 | -1.88% | CNY 34.50 | CNY 34.56 | CNY 33.35 | 2.43M |
| 2026-09-24 | CNY 34.50 | +1.00% | CNY 34.16 | CNY 34.63 | CNY 33.56 | 2.96M |
| 2026-09-23 | CNY 34.16 | -0.38% | CNY 34.29 | CNY 34.33 | CNY 33.92 | 1.71M |
| 2026-09-22 | CNY 34.29 | +0.06% | CNY 34.27 | CNY 34.80 | CNY 34.00 | 3.02M |
| 2026-09-21 | CNY 34.27 | +2.42% | CNY 33.54 | CNY 34.28 | CNY 33.21 | 3.12M |
| 2026-09-18 | CNY 33.46 | +3.30% | CNY 32.50 | CNY 33.60 | CNY 32.34 | 3.82M |
| 2026-09-17 | CNY 32.39 | +0.31% | CNY 32.29 | CNY 32.80 | CNY 31.50 | 2.64M |
| 2026-09-16 | CNY 32.29 | +4.70% | CNY 30.54 | CNY 32.40 | CNY 30.34 | 3.71M |
| 2026-09-15 | CNY 30.84 | -3.62% | CNY 31.78 | CNY 31.99 | CNY 30.30 | 2.55M |
| 2026-09-14 | CNY 32.00 | -0.90% | CNY 32.29 | CNY 32.30 | CNY 31.25 | 3.28M |
| 2026-09-11 | CNY 32.29 | -2.15% | CNY 32.78 | CNY 32.78 | CNY 31.63 | 2.74M |
| 2026-09-10 | CNY 33.00 | +1.35% | CNY 32.56 | CNY 33.12 | CNY 31.90 | 3.37M |
| 2026-09-09 | CNY 32.56 | +1.46% | CNY 32.09 | CNY 32.80 | CNY 31.81 | 3.50M |
| 2026-09-08 | CNY 32.09 | -1.11% | CNY 32.38 | CNY 32.57 | CNY 31.82 | 2.28M |
| 2026-09-07 | CNY 32.45 | -1.10% | CNY 32.81 | CNY 33.00 | CNY 31.96 | 3.17M |
| 2026-09-04 | CNY 32.81 | +0.03% | CNY 32.90 | CNY 33.96 | CNY 32.45 | 4.34M |
| 2026-09-03 | CNY 32.80 | +0.24% | CNY 33.00 | CNY 33.21 | CNY 32.14 | 3.33M |
| 2026-09-02 | CNY 32.72 | 0.00% | CNY 32.69 | CNY 32.88 | CNY 31.82 | 3.77M |
| 2026-09-01 | CNY 32.72 | +1.14% | CNY 32.50 | CNY 33.20 | CNY 32.01 | 4.42M |
| 2026-08-31 | CNY 32.35 | +4.96% | CNY 30.52 | CNY 32.66 | CNY 30.05 | 5.13M |
| 2026-08-28 | CNY 30.82 | +1.38% | CNY 30.40 | CNY 31.08 | CNY 30.03 | 3.69M |
| 2026-08-27 | CNY 30.40 | -1.94% | CNY 30.74 | CNY 30.90 | CNY 29.82 | 3.03M |
| 2026-08-26 | CNY 31.00 | +0.85% | CNY 31.26 | CNY 31.30 | CNY 29.98 | 3.67M |
| 2026-08-25 | CNY 30.74 | +4.27% | CNY 29.48 | CNY 31.07 | CNY 29.21 | 3.99M |
| 2026-08-24 | CNY 29.48 | -2.22% | CNY 30.00 | CNY 30.41 | CNY 28.60 | 2.70M |
| 2026-08-21 | CNY 30.15 | -1.47% | CNY 30.26 | CNY 30.46 | CNY 29.32 | 2.75M |
| 2026-08-20 | CNY 30.60 | -2.55% | CNY 31.77 | CNY 31.79 | CNY 29.73 | 4.79M |
| 2026-08-19 | CNY 31.40 | -2.55% | CNY 31.90 | CNY 32.05 | CNY 30.32 | 2.53M |
| 2026-08-18 | CNY 32.22 | -1.65% | CNY 32.90 | CNY 32.91 | CNY 31.75 | 2.63M |
| 2026-08-17 | CNY 32.76 | +3.02% | CNY 31.68 | CNY 32.80 | CNY 31.12 | 3.66M |
| 2026-08-14 | CNY 31.80 | +0.98% | CNY 31.55 | CNY 31.81 | CNY 30.90 | 2.39M |
| 2026-08-13 | CNY 31.49 | -0.03% | CNY 31.50 | CNY 32.07 | CNY 31.21 | 3.20M |
| 2026-08-12 | CNY 31.50 | -0.69% | CNY 32.15 | CNY 32.15 | CNY 31.20 | 3.03M |
| 2026-08-11 | CNY 31.72 | -1.55% | CNY 32.22 | CNY 32.29 | CNY 31.49 | 2.57M |
| 2026-08-10 | CNY 32.22 | +2.12% | CNY 31.55 | CNY 32.32 | CNY 30.60 | 4.06M |
| 2026-08-07 | CNY 31.55 | +0.19% | CNY 31.31 | CNY 31.98 | CNY 30.08 | 4.86M |
| 2026-08-06 | CNY 31.49 | -2.90% | CNY 32.11 | CNY 32.48 | CNY 30.91 | 5.38M |
| 2026-08-05 | CNY 32.43 | +3.05% | CNY 31.50 | CNY 33.06 | CNY 31.08 | 5.59M |
| 2026-08-04 | CNY 31.47 | +4.21% | CNY 30.36 | CNY 31.52 | CNY 29.85 | 4.61M |
| 2026-08-03 | CNY 30.20 | -1.53% | CNY 30.50 | CNY 31.03 | CNY 29.40 | 3.29M |
| 2026-07-31 | CNY 30.67 | +5.03% | CNY 29.80 | CNY 31.10 | CNY 29.48 | 4.57M |
| 2026-07-30 | CNY 29.20 | -2.93% | CNY 30.34 | CNY 30.78 | CNY 28.50 | 2.51M |
| 2026-07-29 | CNY 30.08 | -1.38% | CNY 30.52 | CNY 30.95 | CNY 29.55 | 2.69M |
| 2026-07-28 | CNY 30.50 | +0.16% | CNY 30.23 | CNY 30.94 | CNY 29.76 | 2.77M |
| 2026-07-27 | CNY 30.45 | +6.62% | CNY 28.48 | CNY 30.56 | CNY 28.20 | 3.99M |
| 2026-07-24 | CNY 28.56 | -3.19% | CNY 29.03 | CNY 29.90 | CNY 28.32 | 1.85M |
| 2026-07-23 | CNY 29.50 | +2.08% | CNY 28.61 | CNY 29.55 | CNY 28.30 | 2.88M |
| 2026-07-22 | CNY 28.90 | +4.48% | CNY 28.00 | CNY 29.38 | CNY 27.23 | 3.76M |
| 2026-07-21 | CNY 27.66 | -1.81% | CNY 28.57 | CNY 28.91 | CNY 26.20 | 2.77M |
| 2026-07-20 | CNY 28.17 | -3.26% | CNY 28.88 | CNY 30.12 | CNY 27.60 | 2.85M |
| 2026-07-17 | CNY 29.12 | +1.08% | CNY 28.60 | CNY 29.90 | CNY 28.43 | 3.41M |
| 2026-07-16 | CNY 28.81 | +3.45% | CNY 27.86 | CNY 29.55 | CNY 27.30 | 3.07M |
| 2026-07-15 | CNY 27.85 | +6.14% | CNY 26.40 | CNY 28.08 | CNY 26.17 | 3.27M |
| 2026-07-14 | CNY 26.24 | +1.51% | CNY 25.48 | CNY 26.89 | CNY 24.52 | 2.22M |
| 2026-07-13 | CNY 25.85 | -3.62% | CNY 26.62 | CNY 26.80 | CNY 25.23 | 1.57M |
| 2026-07-10 | CNY 26.82 | +1.55% | CNY 26.41 | CNY 27.59 | CNY 25.91 | 1.70M |
| 2026-07-09 | CNY 26.41 | -0.34% | CNY 26.26 | CNY 26.79 | CNY 25.50 | 1.28M |
| 2026-07-08 | CNY 26.50 | +0.61% | CNY 26.47 | CNY 26.87 | CNY 26.25 | 910.51K |
| 2026-07-07 | CNY 26.34 | -4.43% | CNY 27.56 | CNY 27.98 | CNY 26.21 | 1.36M |
| 2026-07-06 | CNY 27.56 | -4.07% | CNY 28.58 | CNY 29.02 | CNY 27.55 | 1.15M |
| 2026-07-03 | CNY 28.73 | -0.93% | CNY 29.01 | CNY 29.48 | CNY 28.41 | 1.89M |
| 2026-07-02 | CNY 29.00 | +0.35% | CNY 28.40 | CNY 29.62 | CNY 28.35 | 2.18M |
| 2026-07-01 | CNY 28.90 | +4.75% | CNY 27.46 | CNY 29.28 | CNY 27.21 | 3.05M |
| 2026-06-30 | CNY 27.59 | +6.28% | CNY 26.31 | CNY 28.13 | CNY 25.49 | 3.09M |
| 2026-06-29 | CNY 25.96 | -1.22% | CNY 26.28 | CNY 26.55 | CNY 25.52 | 1.34M |
| 2026-06-26 | CNY 26.28 | -3.70% | CNY 27.09 | CNY 27.34 | CNY 26.26 | 1.54M |
| 2026-06-25 | CNY 27.29 | -4.75% | CNY 28.65 | CNY 28.65 | CNY 27.20 | 2.23M |
| 2026-06-24 | CNY 28.65 | -2.68% | CNY 29.29 | CNY 29.47 | CNY 28.07 | 2.05M |
| 2026-06-23 | CNY 29.44 | -3.06% | CNY 30.00 | CNY 30.35 | CNY 29.20 | 2.27M |
| 2026-06-22 | CNY 30.37 | +4.65% | CNY 28.81 | CNY 31.00 | CNY 27.89 | 3.42M |
| 2026-06-18 | CNY 29.02 | +0.07% | CNY 29.58 | CNY 29.58 | CNY 28.64 | 1.18M |
| 2026-06-17 | CNY 29.00 | -2.29% | CNY 29.58 | CNY 29.58 | CNY 28.84 | 1.37M |
| 2026-06-16 | CNY 29.68 | +0.10% | CNY 29.49 | CNY 29.86 | CNY 28.92 | 1.10M |
| 2026-06-15 | CNY 29.65 | +0.99% | CNY 29.90 | CNY 30.14 | CNY 29.22 | 1.29M |
| 2026-06-12 | CNY 29.36 | +1.63% | CNY 29.10 | CNY 29.63 | CNY 28.52 | 1.51M |
| 2026-06-11 | CNY 28.89 | -3.54% | CNY 29.80 | CNY 30.23 | CNY 28.37 | 1.53M |
| 2026-06-10 | CNY 29.95 | -2.70% | CNY 30.63 | CNY 30.82 | CNY 29.40 | 1.32M |
| 2026-06-09 | CNY 30.78 | +2.12% | CNY 30.60 | CNY 31.36 | CNY 29.86 | 1.37M |
| 2026-06-08 | CNY 30.14 | -3.49% | CNY 30.50 | CNY 31.09 | CNY 29.69 | 1.74M |
| 2026-06-05 | CNY 31.23 | +0.77% | CNY 30.95 | CNY 31.77 | CNY 30.51 | 1.69M |
| 2026-06-04 | CNY 30.99 | -1.18% | CNY 30.88 | CNY 31.29 | CNY 30.54 | 1.88M |
| 2026-06-03 | CNY 31.36 | -3.83% | CNY 33.50 | CNY 33.60 | CNY 31.09 | 3.28M |
| 2026-06-02 | CNY 32.61 | +1.53% | CNY 32.16 | CNY 33.18 | CNY 30.98 | 2.96M |
| 2026-06-01 | CNY 32.12 | +4.73% | CNY 30.68 | CNY 32.58 | CNY 30.55 | 2.55M |
| 2026-05-29 | CNY 30.67 | -3.86% | CNY 31.96 | CNY 32.16 | CNY 30.46 | 1.85M |
| 2026-05-28 | CNY 31.90 | -0.28% | CNY 32.00 | CNY 32.24 | CNY 30.83 | 2.04M |
| 2026-05-27 | CNY 31.99 | -4.79% | CNY 33.31 | CNY 33.92 | CNY 31.80 | 2.33M |
| 2026-05-26 | CNY 33.60 | -4.52% | CNY 35.00 | CNY 35.02 | CNY 32.81 | 3.12M |