Wanxiang Doneed Co., ltd (SHA:600371)
China · Delayed Price · Currency is CNY 6.78
+0.15 (2.26%)
Jul 31, 2026, 3:00 PM CST
Wanxiang Doneed Co., ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.57 | 6.81 | 6.53 | 6.78 | 6.78 | 2.26% | 4,801,048 |
| Jul 30, 2026 | 6.58 | 6.69 | 6.49 | 6.63 | 6.63 | 1.38% | 4,973,988 |
| Jul 29, 2026 | 6.48 | 6.55 | 6.41 | 6.54 | 6.54 | 1.71% | 3,861,587 |
| Jul 28, 2026 | 6.38 | 6.54 | 6.32 | 6.43 | 6.43 | 0.63% | 3,354,300 |
| Jul 27, 2026 | 6.25 | 6.44 | 6.20 | 6.39 | 6.39 | 2.08% | 3,825,300 |
| Jul 24, 2026 | 6.34 | 6.49 | 6.25 | 6.26 | 6.26 | -2.80% | 4,907,301 |
| Jul 23, 2026 | 6.22 | 6.47 | 6.17 | 6.44 | 6.44 | 3.21% | 6,074,000 |
| Jul 22, 2026 | 6.26 | 6.34 | 6.18 | 6.24 | 6.24 | -1.27% | 4,018,146 |
| Jul 21, 2026 | 6.45 | 6.49 | 6.16 | 6.32 | 6.32 | -1.86% | 6,713,750 |
| Jul 20, 2026 | 6.63 | 6.78 | 6.38 | 6.44 | 6.44 | -3.16% | 6,434,600 |
| Jul 17, 2026 | 6.85 | 6.94 | 6.59 | 6.65 | 6.65 | -2.35% | 5,271,710 |
| Jul 16, 2026 | 6.81 | 6.89 | 6.71 | 6.81 | 6.81 | - | 3,704,888 |
| Jul 15, 2026 | 6.65 | 6.84 | 6.61 | 6.81 | 6.81 | 1.34% | 4,667,700 |
| Jul 14, 2026 | 6.53 | 6.73 | 6.51 | 6.72 | 6.72 | 2.75% | 5,318,430 |
| Jul 13, 2026 | 6.70 | 6.74 | 6.50 | 6.54 | 6.54 | -1.95% | 4,593,800 |
| Jul 10, 2026 | 6.52 | 6.79 | 6.39 | 6.67 | 6.67 | 2.62% | 5,792,600 |
| Jul 9, 2026 | 6.54 | 6.62 | 6.40 | 6.50 | 6.50 | -0.91% | 3,716,300 |
| Jul 8, 2026 | 6.58 | 6.63 | 6.44 | 6.56 | 6.56 | -0.76% | 3,502,035 |
| Jul 7, 2026 | 6.72 | 6.75 | 6.53 | 6.61 | 6.61 | -2.07% | 4,504,383 |
| Jul 6, 2026 | 6.72 | 6.83 | 6.69 | 6.75 | 6.75 | 0.60% | 4,308,200 |
| Jul 3, 2026 | 6.58 | 6.72 | 6.51 | 6.71 | 6.71 | 1.98% | 4,461,689 |
| Jul 2, 2026 | 6.50 | 6.71 | 6.47 | 6.58 | 6.58 | 1.08% | 5,190,900 |
| Jul 1, 2026 | 6.24 | 6.63 | 6.24 | 6.51 | 6.51 | 4.16% | 6,586,994 |
| Jun 30, 2026 | 6.40 | 6.50 | 6.21 | 6.25 | 6.25 | -3.10% | 5,001,126 |
| Jun 29, 2026 | 6.42 | 6.46 | 6.13 | 6.45 | 6.45 | 1.42% | 5,151,311 |
| Jun 26, 2026 | 6.42 | 6.50 | 6.28 | 6.36 | 6.36 | -1.85% | 3,902,743 |
| Jun 25, 2026 | 6.57 | 6.57 | 6.40 | 6.48 | 6.48 | -1.22% | 3,913,860 |
| Jun 24, 2026 | 6.90 | 6.91 | 6.55 | 6.56 | 6.56 | -4.09% | 4,518,788 |
| Jun 23, 2026 | 6.62 | 6.99 | 6.61 | 6.84 | 6.84 | 2.09% | 5,110,350 |
| Jun 22, 2026 | 6.59 | 6.72 | 6.39 | 6.70 | 6.70 | 1.21% | 4,251,848 |
| Jun 18, 2026 | 6.60 | 6.73 | 6.50 | 6.62 | 6.62 | -0.60% | 4,110,259 |
| Jun 17, 2026 | 6.88 | 6.88 | 6.65 | 6.66 | 6.66 | -3.34% | 4,696,930 |
| Jun 16, 2026 | 7.03 | 7.03 | 6.78 | 6.89 | 6.89 | -1.57% | 5,150,296 |
| Jun 15, 2026 | 7.14 | 7.30 | 6.99 | 7.00 | 7.00 | -1.96% | 5,446,752 |
| Jun 12, 2026 | 7.08 | 7.20 | 6.97 | 7.14 | 7.14 | 1.28% | 4,105,950 |
| Jun 11, 2026 | 7.08 | 7.13 | 6.96 | 7.05 | 7.05 | -0.70% | 2,870,542 |
| Jun 10, 2026 | 7.10 | 7.22 | 7.01 | 7.10 | 7.10 | -0.42% | 3,211,230 |
| Jun 9, 2026 | 7.15 | 7.26 | 7.01 | 7.13 | 7.13 | -0.28% | 3,720,300 |
| Jun 8, 2026 | 7.10 | 7.40 | 7.06 | 7.15 | 7.15 | -2.59% | 4,292,664 |
| Jun 5, 2026 | 7.24 | 7.40 | 7.13 | 7.34 | 7.34 | 1.52% | 5,132,004 |
| Jun 4, 2026 | 7.35 | 7.47 | 7.16 | 7.23 | 7.23 | -2.03% | 3,953,573 |
| Jun 3, 2026 | 7.55 | 7.57 | 7.30 | 7.38 | 7.38 | -1.34% | 4,498,580 |
| Jun 2, 2026 | 7.89 | 7.89 | 7.42 | 7.48 | 7.48 | -3.86% | 5,690,060 |
| Jun 1, 2026 | 7.38 | 7.84 | 7.37 | 7.78 | 7.78 | 4.01% | 5,951,014 |
| May 29, 2026 | 7.52 | 7.63 | 7.40 | 7.48 | 7.48 | -0.13% | 4,241,598 |
| May 28, 2026 | 7.49 | 7.54 | 7.29 | 7.49 | 7.49 | -0.53% | 4,860,845 |
| May 27, 2026 | 7.69 | 7.70 | 7.43 | 7.53 | 7.53 | -1.70% | 4,886,686 |
| May 26, 2026 | 7.81 | 7.85 | 7.60 | 7.66 | 7.66 | -1.92% | 4,115,932 |
| May 25, 2026 | 8.02 | 8.10 | 7.87 | 7.91 | 7.81 | -1.74% | 3,747,887 |
| May 22, 2026 | 7.99 | 8.06 | 7.83 | 8.05 | 7.95 | 1.39% | 4,229,687 |