Wanxiang Doneed Co., ltd (SHA:600371)
China · Delayed Price · Currency is CNY 9.77
+0.08 (0.83%)
Mar 10, 2026, 11:29 AM CST
Wanxiang Doneed Co., ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.81 | 10.10 | 9.69 | 9.69 | - | 0.10% | 21,655,401 |
| 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 |
| Jan 15, 2026 | 8.88 | 8.99 | 8.86 | 8.95 | 8.95 | 0.34% | 3,942,391 |
| Jan 14, 2026 | 8.96 | 8.99 | 8.82 | 8.92 | 8.92 | -0.22% | 7,090,590 |
| Jan 13, 2026 | 9.01 | 9.07 | 8.90 | 8.94 | 8.94 | -0.78% | 6,830,036 |
| Jan 12, 2026 | 9.04 | 9.04 | 8.91 | 9.01 | 9.01 | 0.33% | 5,844,000 |
| Jan 9, 2026 | 8.91 | 8.98 | 8.88 | 8.98 | 8.98 | 0.90% | 5,905,176 |
| Jan 8, 2026 | 8.84 | 8.93 | 8.82 | 8.90 | 8.90 | 0.79% | 5,308,400 |
| Jan 7, 2026 | 8.87 | 8.92 | 8.76 | 8.83 | 8.83 | -0.45% | 6,145,023 |
| Jan 6, 2026 | 8.75 | 8.89 | 8.73 | 8.87 | 8.87 | 1.26% | 5,452,400 |
| Jan 5, 2026 | 8.75 | 8.78 | 8.72 | 8.76 | 8.76 | 0.46% | 4,691,295 |
| Dec 31, 2025 | 8.83 | 8.87 | 8.63 | 8.72 | 8.72 | -1.25% | 7,117,663 |
| Dec 30, 2025 | 8.88 | 9.05 | 8.78 | 8.83 | 8.83 | -0.79% | 6,283,776 |
| Dec 29, 2025 | 8.99 | 9.00 | 8.84 | 8.90 | 8.90 | -1.11% | 5,510,650 |
| Dec 26, 2025 | 9.00 | 9.07 | 8.94 | 9.00 | 9.00 | 0.11% | 5,677,358 |
| Dec 25, 2025 | 8.99 | 9.04 | 8.93 | 8.99 | 8.99 | -0.44% | 4,841,810 |
| Dec 24, 2025 | 9.00 | 9.05 | 8.96 | 9.03 | 9.03 | - | 4,226,315 |
| Dec 23, 2025 | 9.14 | 9.17 | 8.99 | 9.03 | 9.03 | -1.20% | 5,706,400 |
| Dec 22, 2025 | 9.02 | 9.15 | 8.96 | 9.14 | 9.14 | 1.22% | 7,111,500 |
| Dec 19, 2025 | 8.72 | 9.05 | 8.68 | 9.03 | 9.03 | 3.44% | 9,942,200 |
| Dec 18, 2025 | 8.62 | 8.81 | 8.60 | 8.73 | 8.73 | 0.69% | 5,315,058 |