Wanxiang Doneed Co., ltd (SHA:600371)
China · Delayed Price · Currency is CNY 8.19
-0.42 (-4.88%)
Apr 3, 2026, 3:00 PM CST
Wanxiang Doneed Co., ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8.58 | 8.61 | 8.26 | 8.29 | - | -3.72% | 4,150,000 |
| Apr 2, 2026 | 8.70 | 8.80 | 8.57 | 8.61 | 8.61 | -1.03% | 5,725,143 |
| Apr 1, 2026 | 8.58 | 8.71 | 8.48 | 8.70 | 8.70 | 1.99% | 6,820,665 |
| Mar 31, 2026 | 8.81 | 8.98 | 8.52 | 8.53 | 8.53 | -3.83% | 12,013,000 |
| Mar 30, 2026 | 8.42 | 8.96 | 8.41 | 8.87 | 8.87 | 3.86% | 13,881,020 |
| Mar 27, 2026 | 8.36 | 8.57 | 8.30 | 8.54 | 8.54 | 2.77% | 8,300,400 |
| Mar 26, 2026 | 8.43 | 8.63 | 8.25 | 8.31 | 8.31 | -1.89% | 8,629,643 |
| Mar 25, 2026 | 8.26 | 8.52 | 8.17 | 8.47 | 8.47 | 2.54% | 9,224,100 |
| Mar 24, 2026 | 8.09 | 8.26 | 7.87 | 8.26 | 8.26 | 3.51% | 12,376,680 |
| Mar 23, 2026 | 8.55 | 8.55 | 7.86 | 7.98 | 7.98 | -8.38% | 16,782,230 |
| Mar 20, 2026 | 8.98 | 9.04 | 8.68 | 8.71 | 8.71 | -3.22% | 14,352,530 |
| Mar 19, 2026 | 9.28 | 9.54 | 8.98 | 9.00 | 9.00 | -3.02% | 16,082,800 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.20 | 9.28 | 9.28 | -2.01% | 9,116,960 |
| Mar 17, 2026 | 9.77 | 9.91 | 9.44 | 9.47 | 9.47 | -4.34% | 15,695,260 |
| Mar 16, 2026 | 9.45 | 9.96 | 9.43 | 9.90 | 9.90 | 4.65% | 24,024,990 |
| Mar 13, 2026 | 9.58 | 9.70 | 9.43 | 9.46 | 9.46 | -1.05% | 12,366,500 |
| Mar 12, 2026 | 9.68 | 9.75 | 9.41 | 9.56 | 9.56 | -1.44% | 12,591,930 |
| Mar 11, 2026 | 9.78 | 9.79 | 9.58 | 9.70 | 9.70 | -0.21% | 11,521,610 |
| Mar 10, 2026 | 9.77 | 9.80 | 9.48 | 9.72 | 9.72 | 0.31% | 15,632,570 |
| Mar 9, 2026 | 9.81 | 10.10 | 9.67 | 9.69 | 9.69 | 0.10% | 23,235,100 |
| Mar 6, 2026 | 9.42 | 9.78 | 9.36 | 9.68 | 9.68 | 2.98% | 21,034,756 |
| Mar 5, 2026 | 9.45 | 9.80 | 9.33 | 9.40 | 9.40 | -5.53% | 28,780,340 |
| Mar 4, 2026 | 9.49 | 10.22 | 9.46 | 9.95 | 9.95 | 3.86% | 38,675,120 |
| Mar 3, 2026 | 9.55 | 9.85 | 9.45 | 9.58 | 9.58 | 0.21% | 23,199,610 |
| Mar 2, 2026 | 9.45 | 9.66 | 9.43 | 9.56 | 9.56 | 1.16% | 17,197,240 |
| Feb 27, 2026 | 9.31 | 9.47 | 9.22 | 9.45 | 9.45 | 1.29% | 10,812,900 |
| Feb 26, 2026 | 9.36 | 9.56 | 9.27 | 9.33 | 9.33 | -0.32% | 12,282,880 |
| Feb 25, 2026 | 9.21 | 9.38 | 9.15 | 9.36 | 9.36 | 1.63% | 12,221,120 |
| Feb 24, 2026 | 9.02 | 9.24 | 9.01 | 9.21 | 9.21 | 2.68% | 12,855,900 |
| Feb 13, 2026 | 8.95 | 9.05 | 8.95 | 8.97 | 8.97 | 0.45% | 7,219,315 |
| Feb 12, 2026 | 9.15 | 9.16 | 8.92 | 8.93 | 8.93 | -2.62% | 12,750,000 |
| Feb 11, 2026 | 9.18 | 9.22 | 9.11 | 9.17 | 9.17 | -0.22% | 8,331,580 |
| Feb 10, 2026 | 9.31 | 9.31 | 9.13 | 9.19 | 9.19 | -1.29% | 11,861,960 |
| Feb 9, 2026 | 9.27 | 9.36 | 9.24 | 9.31 | 9.31 | 0.32% | 14,505,270 |
| Feb 6, 2026 | 9.25 | 9.39 | 9.18 | 9.28 | 9.28 | 0.11% | 17,087,346 |
| Feb 5, 2026 | 9.45 | 9.81 | 9.26 | 9.27 | 9.27 | -1.90% | 25,711,210 |
| Feb 4, 2026 | 9.79 | 9.81 | 9.26 | 9.45 | 9.45 | -1.97% | 34,631,990 |
| Feb 3, 2026 | 9.68 | 9.76 | 9.48 | 9.64 | 9.64 | 0.84% | 30,552,000 |
| Feb 2, 2026 | 9.89 | 10.10 | 9.52 | 9.56 | 9.56 | -7.09% | 53,156,120 |
| Jan 30, 2026 | 9.40 | 10.29 | 9.29 | 10.29 | 10.29 | 10.05% | 61,194,410 |
| Jan 29, 2026 | 9.20 | 9.50 | 9.19 | 9.35 | 9.35 | 1.41% | 13,441,120 |
| Jan 28, 2026 | 8.99 | 9.30 | 8.97 | 9.22 | 9.22 | 2.44% | 13,280,420 |
| Jan 27, 2026 | 9.12 | 9.15 | 8.89 | 9.00 | 9.00 | -1.53% | 5,862,814 |
| Jan 26, 2026 | 9.18 | 9.22 | 9.10 | 9.14 | 9.14 | - | 7,049,200 |
| Jan 23, 2026 | 9.12 | 9.16 | 9.05 | 9.14 | 9.14 | 0.22% | 4,971,043 |
| Jan 22, 2026 | 9.03 | 9.12 | 9.00 | 9.12 | 9.12 | 1.00% | 4,921,455 |
| Jan 21, 2026 | 9.05 | 9.05 | 8.94 | 9.03 | 9.03 | -0.22% | 3,539,818 |
| Jan 20, 2026 | 9.05 | 9.08 | 8.99 | 9.05 | 9.05 | - | 5,421,641 |
| Jan 19, 2026 | 8.94 | 9.07 | 8.90 | 9.05 | 9.05 | 1.23% | 7,731,999 |
| Jan 16, 2026 | 8.93 | 9.03 | 8.86 | 8.94 | 8.94 | -0.11% | 4,772,921 |