Weekly stock price data of A-share listed companies
Time interval
1990.12-2022.07
Field display
| A-share listed company weekly stock price data field |
|---|
| Stock code |
| Transaction date |
| Weekly closing price |
| Weekly opening price |
| Weekly Highest Price |
| Weekly Lowest Price |
| Last week's closing price |
| Weekly increase and decrease |
| Weekly increase and decrease |
| Weekly trading volume (lots) |
| Weekly turnover (yuan) |
Sample data
| Stock code | Transaction date | Weekly closing price | Weekly opening price | Weekly Highest Price | Weekly Lowest Price | Previous week's closing price | Weekly increase and decrease | Weekly increase and decrease | Weekly trading volume (lots) | Weekly turnover (yuan) |
|---|---|---|---|---|---|---|---|---|---|---|
| 000001.SZ | 20210820 | 19.42 | 20.09 | 21.2 | 18.7 | 19.89 | -0.47 | -0.0236 | 470040786 | 9361753148 |
| 000002.SZ | 20210820 | 22.75 | 22.91 | 23.95 | 22.42 | 22.79 | -0.04 | -0.0018 | 441516246 | 10251753452 |
| 000004.SZ | 20210820 | 19.76 | 20.86 | 22.1 | 19 | 21.12 | -1.36 | -0.0644 | 24761100 | 518901926.9 |
| 000005.SZ | 20210820 | 2.05 | 2.05 | 2.16 | 2.02 | 2.05 | 0 | 0 | 72001411 | 150090333.3 |
| 000006.SZ | 20210820 | 4.57 | 4.6 | 4.71 | 4.52 | 4.64 | -0.07 | -0.0151 | 28888765 | 133067844.7 |
| 000007.SZ | 20210820 | 4.13 | 4.01 | 4.26 | 3.99 | 4.03 | 0.1 | 0.0248 | 24081114 | 98990855.6 |
| 000008.SZ | 20210820 | 2.09 | 2.09 | 2.1 | 2.05 | 2.09 | 0 | 0 | 54014803 | 112084930.5 |
| 000009.SZ | 20210820 | 26.87 | 24.96 | 28.15 | 23.4 | 25.48 | 1.39 | 0.0546 | 386143350 | 9738946535 |
| 000010.SZ | 20210820 | 3.66 | 3.77 | 3.78 | 3.62 | 3.76 | -0.1 | -0.0266 | 20835007 | 77236532.53 |
| 000011.SZ | 20210820 | 11.43 | 11.59 | 11.77 | 11.31 | 11.59 | -0.16 | -0.0138 | 17792470 | 204784497.9 |
| 000012.SZ | 20210820 | 12.07 | 11.76 | 12.34 | 10.95 | 11.9 | 0.17 | 0.0143 | 281843679 | 3280176684 |
| 000014.SZ | 20210820 | 6.86 | 7.15 | 7.18 | 6.8 | 7.15 | -0.29 | -0.0406 | 5183856 | 36310335.08 |
| 002400.SZ | 20210820 | 4.38 | 4.48 | 4.57 | 4.35 | 4.49 | -0.11 | -0.0245 | 122440539 | 544630477.6 |
| 002401.SZ | 20210820 | 8.99 | 9.24 | 9.37 | 8.89 | 9.24 | -0.25 | -0.0271 | 9498028 | 86500965.79 |
| 002402.SZ | 20210820 | 23.64 | 24.85 | 25.3 | 22.37 | 24.75 | -1.11 | -0.0448 | 104832537 | 2473582278 |
| 002403.SZ | 20210820 | 6.97 | 7.05 | 7.11 | 6.92 | 7.06 | -0.09 | -0.0127 | 3234700 | 22666472.56 |
| 002404.SZ | 20210820 | 5.91 | 6.11 | 6.12 | 5.85 | 6.09 | -0.18 | -0.0296 | 14170644 | 84503132.9 |
| 002405.SZ | 20210820 | 12.43 | 12.65 | 12.76 | 12.3 | 12.73 | -0.3 | -0.0236 | 88800025 | 1108773154 |
| 002406.SZ | 20210820 | 6.67 | 6.79 | 6.91 | 6.52 | 6.79 | -0.12 | -0.0177 | 39434938 | 263630661.7 |
| 002407.SZ | 20210820 | 50.01 | 50.72 | 51.66 | 46 | 51.89 | -1.88 | -0.0362 | 269731808 | 13110640408 |
| 002408.SZ | 20210820 | 12 | 13.15 | 13.24 | 11.69 | 13.11 | -1.11 | -0.0847 | 153954616 | 1900568694 |
| 002409.SZ | 20210820 | 92.38 | 91.5 | 94.92 | 84 | 92.2 | 0.18 | 0.002 | 33042380 | 2965027400 |
| 002410.SZ | 20210820 | 58.45 | 62.77 | 63.48 | 57.31 | 62.71 | -4.26 | -0.0679 | 28635215 | 1711085720 |
| 002411.SZ | 20210820 | 8.65 | 9.21 | 9.48 | 7.94 | 8.98 | -0.33 | -0.0367 | 297127022 | 2543122698 |
| 002412.SZ | 20210820 | 5.74 | 5.83 | 5.92 | 5.64 | 5.85 | -0.11 | -0.0188 | 17543881 | 101518762.1 |
| 002413.SZ | 20210820 | 6.53 | 6.72 | 6.75 | 6.34 | 6.72 | -0.19 | -0.0283 | 155684357 | 1011048723 |
| 002414.SZ | 20210820 | 28.77 | 29.3 | 29.78 | 27.59 | 29.17 | -0.4 | -0.0137 | 118304197 | 3396819945 |
| 002415.SZ | 20210820 | 53.57 | 56.3 | 57.1 | 52.15 | 56.65 | -3.08 | -0.0544 | 189285273 | 10374111998 |
| 002416.SZ | 20210820 | 10.42 | 11.73 | 11.83 | 10.13 | 11.7 | -1.28 | -0.1094 | 114254991 | 1245834833 |
| 002417.SZ | 20210820 | 4.74 | 4.93 | 4.94 | 4.65 | 4.92 | -0.18 | -0.0366 | 23724876 | 114129861.9 |
| 002418.SZ | 20210820 | 4.23 | 4.6 | 4.9 | 4.15 | 4.5 | -0.27 | -0.06 | 278207442 | 1251674693 |
| 300806.SZ | 20210820 | 57.6 | 61.4 | 62.17 | 56.53 | 61.5 | -3.9 | -0.0634 | 7896831 | 466673909.8 |
| 300807.SZ | 20210820 | 25.55 | 27.51 | 28.47 | 25.11 | 27.86 | -2.31 | -0.0829 | 9078618 | 242471883.3 |
| 300808.SZ | 20210820 | 15.38 | 16.13 | 16.97 | 15.08 | 16.04 | -0.66 | -0.0411 | 24365071 | 393400267.1 |
| 300809.SZ | 20210820 | 30.38 | 23.8 | 30.38 | 22.51 | 23.4 | 6.98 | 0.2983 | 33022008 | 883552525.8 |
| 300810.SZ | 20210820 | 27.92 | 28.23 | 28.85 | 26.58 | 28.67 | -0.75 | -0.0262 | 23041681 | 638889554.8 |
| 300811.SZ | 20210820 | 93 | 82.45 | 95.88 | 75.58 | 82.73 | 10.27 | 0.1241 | 13579675 | 1144785939 |
| 300812.SZ | 20210820 | 25.35 | 26.49 | 27 | 24.81 | 26.49 | -1.14 | -0.043 | 10211360 | 264142641.2 |
| 300813.SZ | 20210820 | 71.13 | 59.19 | 77.26 | 56.81 | 59.18 | 11.95 | 0.2019 | 16192938 | 1052872806 |
| 300814.SZ | 20210820 | 25.23 | 28.15 | 28.35 | 25.2 | 28.64 | -3.41 | -0.1191 | 53760646 | 1453280488 |
| 300815.SZ | 20210820 | 33.4 | 32.68 | 37.77 | 32.52 | 32.83 | 0.57 | 0.0174 | 22792975 | 801268833.1 |
| 688613.SH | 20210820 | 70.48 | 66.3 | 76.5 | 66.04 | 66.6 | 3.88 | 0.0583 | 6106067 | 438481043 |
| 688616.SH | 20210820 | 13.98 | 15.21 | 15.28 | 13.82 | 15.29 | -1.31 | -0.0857 | 7288616 | 106027739 |
| 688617.SH | 20210820 | 393.42 | 422 | 428.6 | 341.59 | 428.99 | -35.57 | -0.0829 | 2199317 | 846383617 |
| 688618.SH | 20210820 | 44.5 | 44 | 45.6 | 42.51 | 44.57 | -0.07 | -0.0016 | 1835060 | 80897499 |
| 688619.SH | 20210820 | 24.11 | 24.52 | 24.96 | 23.94 | 24.7 | -0.59 | -0.0239 | 5626373 | 137859955 |
| 688621.SH | 20210820 | 105 | 93.01 | 110.11 | 88.51 | 94.59 | 10.41 | 0.1101 | 9539891 | 932702463 |
| 688625.SH | 20210820 | 55 | 56.91 | 59.38 | 53.14 | 57.79 | -2.79 | -0.0483 | 4437865 | 248395490 |
| 688626.SH | 20210820 | 61.2 | 66.04 | 73.4 | 57.78 | 66.84 | -5.64 | -0.0844 | 10105536 | 670427713 |
| 688628.SH | 20210820 | 30.22 | 32.42 | 32.76 | 29.89 | 32.41 | -2.19 | -0.0676 | 4191365 | 131297148 |
Data update frequency
Annual Update