Wanxiang Doneed Co., ltd (SHA:600371)
China · Delayed Price · Currency is CNY 14.04
-0.74 (-5.01%)
Sep 14, 2026, 2:30 PM CST
Wanxiang Doneed Co., ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.01 | 15.57 | 13.51 | 14.78 | 14.78 | 4.45% | 81,303,028 |
| Sep 10, 2026 | 15.30 | 15.35 | 14.09 | 14.15 | 14.15 | -8.12% | 62,772,163 |
| Sep 9, 2026 | 14.61 | 16.10 | 14.61 | 15.40 | 15.40 | -2.72% | 81,756,756 |
| Sep 8, 2026 | 15.37 | 16.58 | 15.37 | 15.83 | 15.83 | 5.04% | 95,677,125 |
| Sep 7, 2026 | 14.23 | 15.07 | 14.04 | 15.07 | 15.07 | 10.00% | 83,588,679 |
| Sep 4, 2026 | 12.65 | 13.93 | 12.05 | 13.70 | 13.70 | 4.74% | 79,511,966 |
| Sep 3, 2026 | 13.75 | 14.20 | 12.98 | 13.08 | 13.08 | -9.29% | 75,445,541 |
| Sep 2, 2026 | 14.20 | 14.97 | 13.33 | 14.42 | 14.42 | 3.30% | 101,985,946 |
| Sep 1, 2026 | 13.61 | 13.96 | 13.20 | 13.96 | 13.96 | 10.01% | 45,618,061 |
| Aug 31, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 9.97% | 13,716,150 |
| Aug 28, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 10.01% | 4,908,644 |
| Aug 27, 2026 | 10.45 | 10.49 | 10.20 | 10.49 | 10.49 | 9.96% | 16,229,677 |
| Aug 26, 2026 | 9.00 | 9.54 | 8.79 | 9.54 | 9.54 | 10.03% | 48,345,370 |
| Aug 25, 2026 | 7.72 | 8.67 | 7.72 | 8.67 | 8.67 | 10.03% | 47,609,098 |
| Aug 24, 2026 | 7.50 | 8.20 | 7.50 | 7.88 | 7.88 | 1.81% | 36,440,051 |
| Aug 21, 2026 | 8.11 | 8.14 | 7.74 | 7.74 | 7.74 | -10.00% | 29,677,470 |
| Aug 20, 2026 | 8.06 | 9.53 | 8.06 | 8.60 | 8.60 | -3.91% | 53,066,950 |
| Aug 19, 2026 | 8.42 | 8.95 | 8.32 | 8.95 | 8.95 | 9.95% | 53,173,255 |
| Aug 18, 2026 | 7.35 | 8.14 | 7.35 | 8.14 | 8.14 | 10.00% | 10,829,024 |
| Aug 17, 2026 | 7.14 | 7.45 | 7.14 | 7.40 | 7.40 | 4.08% | 11,557,170 |
| Aug 14, 2026 | 7.21 | 7.25 | 7.08 | 7.11 | 7.11 | -1.39% | 4,418,316 |
| Aug 13, 2026 | 7.27 | 7.30 | 7.13 | 7.21 | 7.21 | -1.10% | 6,082,464 |
| Aug 12, 2026 | 7.24 | 7.33 | 7.16 | 7.29 | 7.29 | 0.41% | 10,047,635 |
| Aug 11, 2026 | 7.24 | 7.34 | 7.14 | 7.26 | 7.26 | -0.14% | 5,619,800 |
| Aug 10, 2026 | 7.04 | 7.28 | 6.99 | 7.27 | 7.27 | 3.12% | 6,882,660 |
| Aug 7, 2026 | 7.10 | 7.12 | 6.85 | 7.05 | 7.05 | -0.56% | 9,112,420 |
| Aug 6, 2026 | 6.91 | 7.24 | 6.82 | 7.09 | 7.09 | 2.60% | 9,618,940 |
| Aug 5, 2026 | 6.97 | 7.01 | 6.85 | 6.91 | 6.91 | - | 4,196,150 |
| Aug 4, 2026 | 6.97 | 7.06 | 6.88 | 6.91 | 6.91 | -0.43% | 4,388,600 |
| Aug 3, 2026 | 6.77 | 6.95 | 6.71 | 6.94 | 6.94 | 2.36% | 4,555,690 |
| 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 |