Shenzhen Chiwan Wharf Holdings Ltd (200022) Exchange: SHE
Data as of July 17, 2025
$9.62 ($-0.10) -1.03%
Shenzhen Chiwan Wharf Holdings Ltd - Daily Information
Click for more stock information on Shenzhen Chiwan Wharf Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.83 |
| Previous Close | $9.62 |
| High | $9.83 |
| Low | $9.60 |
| Adjusted Open | $9.83 |
| Previous Adjusted Close | $9.62 |
| Adjusted High | $9.83 |
| Adjusted Low | $9.60 |
Invest in Shenzhen Chiwan Wharf Holdings Ltd (200022)
Historical Stock Data for Shenzhen Chiwan Wharf Holdings Ltd (200022)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-20 | $9.83 | $9.83 | $9.60 | $9.62 | $9.62 | 72,400 |
| 2018-12-19 | $9.85 | $9.89 | $9.72 | $9.72 | $9.72 | 32,400 |
| 2018-12-18 | $9.94 | $9.94 | $9.78 | $9.82 | $9.82 | 75,990 |
| 2018-12-17 | $9.78 | $10.00 | $9.73 | $9.88 | $9.88 | 358,160 |
| 2018-12-14 | $9.75 | $9.80 | $9.64 | $9.68 | $9.68 | 103,800 |
| 2018-12-13 | $9.65 | $9.73 | $9.60 | $9.66 | $9.66 | 91,500 |
| 2018-12-12 | $9.58 | $9.69 | $9.58 | $9.65 | $9.65 | 19,800 |
| 2018-12-11 | $9.58 | $9.60 | $9.57 | $9.58 | $9.58 | 35,600 |
| 2018-12-10 | $9.67 | $9.68 | $9.56 | $9.58 | $9.58 | 83,020 |
| 2018-12-07 | $9.88 | $9.88 | $9.70 | $9.71 | $9.71 | 68,700 |
| 2018-12-06 | $9.75 | $9.77 | $9.71 | $9.71 | $9.71 | 66,700 |
| 2018-12-04 | $9.77 | $9.86 | $9.75 | $9.81 | $9.81 | 74,950 |
| 2018-12-03 | $9.89 | $9.89 | $9.80 | $9.84 | $9.84 | 102,860 |
| 2018-11-30 | $9.70 | $9.71 | $9.60 | $9.66 | $9.66 | 109,100 |
| 2018-11-29 | $9.79 | $9.80 | $9.69 | $9.69 | $9.69 | 95,180 |
| 2018-11-28 | $9.77 | $9.80 | $9.67 | $9.74 | $9.74 | 169,300 |
| 2018-11-27 | $9.87 | $9.87 | $9.73 | $9.77 | $9.77 | 93,300 |
| 2018-11-26 | $9.73 | $9.90 | $9.72 | $9.82 | $9.82 | 56,000 |
| 2018-11-23 | $9.83 | $9.89 | $9.83 | $9.84 | $9.84 | 198,200 |
| 2018-11-22 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 42,600 |
| 2018-11-21 | $9.96 | $9.96 | $9.84 | $9.89 | $9.89 | 60,500 |
| 2018-11-20 | $10.00 | $10.00 | $9.85 | $9.89 | $9.89 | 114,500 |
| 2018-11-19 | $9.92 | $10.03 | $9.88 | $10.03 | $10.03 | 188,520 |
| 2018-11-16 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 86,100 |
| 2018-11-15 | $9.79 | $9.83 | $9.78 | $9.82 | $9.82 | 160,100 |
| 2018-11-14 | $9.84 | $9.93 | $9.79 | $9.79 | $9.79 | 174,920 |
| 2018-11-13 | $9.86 | $9.92 | $9.71 | $9.85 | $9.85 | 153,360 |
| 2018-11-12 | $9.74 | $9.86 | $9.74 | $9.86 | $9.86 | 65,400 |
| 2018-11-09 | $9.81 | $9.82 | $9.73 | $9.77 | $9.77 | 26,800 |
| 2018-11-08 | $9.91 | $9.91 | $9.71 | $9.77 | $9.77 | 109,900 |
| 2018-11-07 | $9.88 | $9.89 | $9.78 | $9.85 | $9.85 | 69,600 |
| 2018-11-06 | $9.78 | $9.87 | $9.67 | $9.79 | $9.79 | 88,750 |
| 2018-11-05 | $9.98 | $9.98 | $9.75 | $9.84 | $9.84 | 212,200 |
| 2018-11-02 | $9.81 | $9.96 | $9.81 | $9.95 | $9.95 | 298,570 |
| 2018-11-01 | $9.71 | $9.90 | $9.52 | $9.79 | $9.79 | 152,200 |
| 2018-10-31 | $9.84 | $9.85 | $9.65 | $9.70 | $9.70 | 72,500 |
| 2018-10-30 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 135,100 |
| 2018-10-29 | $9.90 | $9.98 | $9.70 | $9.76 | $9.76 | 111,800 |
| 2018-10-26 | $10.05 | $10.05 | $9.87 | $9.92 | $9.92 | 69,600 |
| 2018-10-25 | $9.79 | $9.95 | $9.77 | $9.90 | $9.90 | 102,600 |
| 2018-10-24 | $9.93 | $10.07 | $9.83 | $9.94 | $9.94 | 105,650 |
| 2018-10-23 | $10.01 | $10.14 | $9.90 | $9.91 | $9.91 | 480,140 |
| 2018-10-22 | $9.88 | $10.18 | $9.80 | $10.00 | $10.00 | 509,890 |
| 2018-10-19 | $9.57 | $9.86 | $9.51 | $9.78 | $9.78 | 231,830 |
| 2018-10-18 | $9.67 | $9.67 | $9.25 | $9.57 | $9.57 | 145,600 |
| 2018-10-17 | $9.49 | $9.70 | $9.49 | $9.68 | $9.68 | 112,260 |
| 2018-10-16 | $9.98 | $9.98 | $9.50 | $9.50 | $9.50 | 96,700 |
| 2018-10-15 | $9.79 | $10.00 | $9.71 | $9.84 | $9.84 | 94,500 |
| 2018-10-12 | $9.68 | $9.86 | $9.58 | $9.79 | $9.79 | 134,530 |
| 2018-10-11 | $10.00 | $10.13 | $9.68 | $9.70 | $9.70 | 453,100 |
| 2018-10-10 | $10.18 | $10.18 | $9.97 | $10.17 | $10.17 | 113,100 |
| 2018-10-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-09-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-09-27 | $10.30 | $10.34 | $10.10 | $10.16 | $10.16 | 141,410 |
| 2018-09-26 | $10.25 | $10.33 | $10.23 | $10.28 | $10.28 | 157,440 |
| 2018-09-25 | $10.16 | $10.25 | $10.15 | $10.21 | $10.21 | 109,400 |
| 2018-09-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-09-21 | $10.15 | $10.25 | $10.12 | $10.24 | $10.24 | 310,130 |
| 2018-09-20 | $10.30 | $10.32 | $10.13 | $10.19 | $10.19 | 208,500 |
| 2018-09-19 | $10.02 | $10.32 | $10.02 | $10.30 | $10.30 | 585,900 |
| 2018-09-18 | $10.01 | $10.09 | $9.98 | $10.03 | $10.03 | 84,800 |
| 2018-09-17 | $10.03 | $10.10 | $9.98 | $10.01 | $10.01 | 153,410 |
| 2018-09-14 | $10.12 | $10.19 | $10.03 | $10.10 | $10.10 | 100,500 |
| 2018-09-13 | $10.01 | $10.10 | $10.00 | $10.03 | $10.03 | 83,600 |
| 2018-09-12 | $10.07 | $10.09 | $9.97 | $9.98 | $9.98 | 155,100 |
| 2018-09-11 | $9.98 | $10.04 | $9.96 | $9.96 | $9.96 | 140,100 |
| 2018-09-10 | $9.92 | $10.08 | $9.92 | $9.94 | $9.94 | 52,700 |
| 2018-09-07 | $10.09 | $10.18 | $9.99 | $10.04 | $10.04 | 61,700 |
| 2018-09-06 | $9.98 | $10.12 | $9.98 | $10.00 | $10.00 | 123,620 |
| 2018-09-05 | $10.06 | $10.14 | $10.01 | $10.01 | $10.01 | 124,300 |
| 2018-09-04 | $10.15 | $10.19 | $10.14 | $10.14 | $10.14 | 199,900 |
| 2018-08-31 | $10.43 | $10.45 | $10.11 | $10.13 | $10.13 | 248,480 |
| 2018-08-30 | $10.35 | $10.41 | $10.35 | $10.35 | $10.35 | 26,600 |
| 2018-08-29 | $10.34 | $10.41 | $10.34 | $10.37 | $10.37 | 49,000 |
| 2018-08-28 | $10.38 | $10.40 | $10.36 | $10.38 | $10.38 | 74,170 |
| 2018-08-27 | $10.40 | $10.50 | $10.33 | $10.41 | $10.41 | 133,500 |
| 2018-08-24 | $10.38 | $10.38 | $10.27 | $10.30 | $10.30 | 111,700 |
| 2018-08-23 | $10.38 | $10.43 | $10.28 | $10.35 | $10.35 | 150,900 |
| 2018-08-22 | $10.29 | $10.36 | $10.25 | $10.30 | $10.30 | 187,900 |
| 2018-08-21 | $10.40 | $10.40 | $10.27 | $10.28 | $10.28 | 278,600 |
| 2018-08-20 | $10.40 | $10.40 | $10.23 | $10.27 | $10.27 | 156,700 |
| 2018-08-17 | $10.42 | $10.43 | $10.27 | $10.28 | $10.28 | 93,580 |
| 2018-08-16 | $10.41 | $10.41 | $10.27 | $10.31 | $10.31 | 348,990 |
| 2018-08-15 | $10.65 | $10.65 | $10.39 | $10.40 | $10.40 | 385,800 |
| 2018-08-14 | $10.44 | $10.77 | $10.44 | $10.66 | $10.66 | 655,480 |
| 2018-08-13 | $10.49 | $10.55 | $10.25 | $10.55 | $10.55 | 288,330 |
| 2018-08-10 | $10.46 | $10.52 | $10.40 | $10.49 | $10.49 | 181,600 |
| 2018-08-09 | $10.38 | $10.48 | $10.34 | $10.40 | $10.40 | 273,800 |
| 2018-08-08 | $10.29 | $10.43 | $10.22 | $10.34 | $10.34 | 226,270 |
| 2018-08-07 | $10.21 | $10.38 | $10.10 | $10.34 | $10.34 | 190,420 |
| 2018-08-06 | $10.20 | $10.38 | $10.06 | $10.21 | $10.21 | 97,000 |
| 2018-08-03 | $10.28 | $10.28 | $10.16 | $10.21 | $10.21 | 81,760 |
| 2018-08-02 | $10.33 | $10.38 | $10.05 | $10.18 | $10.18 | 235,610 |
| 2018-08-01 | $10.35 | $10.43 | $10.35 | $10.36 | $10.36 | 130,600 |
| 2018-07-31 | $10.23 | $10.40 | $10.20 | $10.35 | $10.35 | 183,700 |
| 2018-07-30 | $10.28 | $10.34 | $10.18 | $10.20 | $10.20 | 181,700 |
| 2018-07-27 | $10.33 | $10.40 | $10.25 | $10.28 | $10.28 | 163,200 |
| 2018-07-26 | $10.24 | $10.43 | $10.24 | $10.29 | $10.29 | 192,200 |
| 2018-07-25 | $10.49 | $10.49 | $10.31 | $10.31 | $10.31 | 249,060 |
| 2018-07-24 | $10.30 | $10.53 | $10.30 | $10.45 | $10.45 | 663,760 |
| 2018-07-23 | $9.94 | $10.20 | $9.90 | $10.20 | $10.20 | 399,730 |
| 2018-07-20 | $10.05 | $10.05 | $9.72 | $9.95 | $9.95 | 292,520 |
| 2018-07-19 | $10.18 | $10.19 | $9.82 | $9.84 | $9.84 | 563,720 |
| 2018-07-18 | $10.35 | $10.44 | $10.14 | $10.15 | $10.15 | 294,120 |
| 2018-07-17 | $10.40 | $10.42 | $10.30 | $10.32 | $10.32 | 236,780 |
| 2018-07-16 | $10.24 | $10.49 | $10.23 | $10.40 | $10.40 | 276,750 |
| 2018-07-13 | $10.31 | $10.37 | $10.12 | $10.24 | $10.24 | 526,640 |
| 2018-07-12 | $10.02 | $10.39 | $10.02 | $10.39 | $10.39 | 512,100 |
| 2018-07-11 | $10.70 | $10.70 | $10.03 | $10.22 | $10.22 | 815,060 |
| 2018-07-10 | $11.78 | $11.78 | $10.56 | $10.69 | $10.69 | 1,450,480 |