Wanxiang Doneed Co., ltd (SHA:600371)
China · Delayed Price · Currency is CNY 8.69
+0.13 (1.52%)
Apr 29, 2026, 3:00 PM CST
Wanxiang Doneed Co., ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.64 | 8.73 | 8.50 | 8.68 | - | 1.40% | 4,059,162 |
| Apr 28, 2026 | 8.58 | 8.68 | 8.43 | 8.56 | 8.56 | -1.15% | 5,287,789 |
| Apr 27, 2026 | 8.54 | 8.67 | 8.35 | 8.66 | 8.66 | 1.29% | 5,198,640 |
| Apr 24, 2026 | 8.51 | 8.62 | 8.41 | 8.55 | 8.55 | -0.35% | 4,031,883 |
| Apr 23, 2026 | 8.58 | 8.60 | 8.41 | 8.58 | 8.58 | 0.12% | 4,123,200 |
| Apr 22, 2026 | 8.60 | 8.68 | 8.53 | 8.57 | 8.57 | -0.81% | 3,646,413 |
| Apr 21, 2026 | 8.76 | 8.80 | 8.57 | 8.64 | 8.64 | -1.48% | 4,317,548 |
| Apr 20, 2026 | 8.65 | 8.79 | 8.64 | 8.77 | 8.77 | 1.50% | 5,135,962 |
| Apr 17, 2026 | 8.64 | 8.76 | 8.48 | 8.64 | 8.64 | -0.23% | 5,697,800 |
| Apr 16, 2026 | 8.55 | 8.68 | 8.27 | 8.66 | 8.66 | 0.70% | 8,691,310 |
| Apr 15, 2026 | 8.73 | 8.73 | 8.57 | 8.60 | 8.60 | -1.60% | 4,446,703 |
| Apr 14, 2026 | 8.71 | 8.74 | 8.56 | 8.74 | 8.74 | 0.92% | 5,235,043 |
| Apr 13, 2026 | 8.63 | 8.71 | 8.54 | 8.66 | 8.66 | -0.12% | 4,060,300 |
| Apr 10, 2026 | 8.67 | 8.77 | 8.59 | 8.67 | 8.67 | 0.23% | 4,926,863 |
| Apr 9, 2026 | 8.76 | 8.90 | 8.56 | 8.65 | 8.65 | -2.37% | 7,593,300 |
| Apr 8, 2026 | 8.60 | 8.93 | 8.47 | 8.86 | 8.86 | 3.87% | 10,920,740 |
| Apr 7, 2026 | 8.19 | 8.59 | 8.11 | 8.53 | 8.53 | 4.15% | 7,955,361 |
| Apr 3, 2026 | 8.58 | 8.61 | 8.16 | 8.19 | 8.19 | -4.88% | 7,978,116 |
| 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 |