Skip to main content
logo
Shenzhen WOTE Advanced Materials Co.,Ltd (SHE:002886)
China flag China · Delayed Price · Currency is CNY
24.18
-0.27 (-1.10%)
At close: Feb 13, 2026

SHE:002886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202624.4024.5223.9824.1824.18-1.10%9,640,268
Feb 12, 202624.6324.7924.0624.4524.450.08%20,791,880
Feb 11, 202623.0525.3423.0524.4324.436.03%31,811,640
Feb 10, 202623.0123.3022.8723.0423.04-0.22%3,315,700
Feb 9, 202623.1223.3522.8023.0923.090.96%4,744,500
Feb 6, 202621.8823.3521.8222.8722.873.34%7,685,500
Feb 5, 202622.6122.6521.9722.1322.13-2.85%5,011,510
Feb 4, 202622.9423.1922.6122.7822.78-0.91%4,683,100
Feb 3, 202622.8123.0822.4822.9922.992.36%6,306,800
Feb 2, 202622.9923.1022.4622.4622.46-2.73%5,869,050
Jan 30, 202622.9523.2722.3323.0923.09-0.47%7,328,782
Jan 29, 202623.4424.0123.0823.2023.20-0.94%7,999,743
Jan 28, 202623.7723.9023.3123.4223.42-2.09%6,990,148
Jan 27, 202623.8024.2423.2723.9223.921.31%10,037,420
Jan 26, 202624.5024.5023.3423.6123.61-3.91%12,127,730
Jan 23, 202623.9424.8023.7624.5724.573.63%16,739,535
Jan 22, 202623.7924.0723.6023.7123.71-0.17%12,337,210
Jan 21, 202623.0223.8522.8623.7523.754.17%16,428,930
Jan 20, 202623.0923.1622.5722.8022.80-1.26%6,326,800
Jan 19, 202622.7723.2122.6823.0923.091.05%7,134,930
Jan 16, 202622.7023.0422.4522.8522.851.56%8,352,606
Jan 15, 202622.4222.6022.2722.5022.500.04%6,321,400
Jan 14, 202622.7022.9522.0222.4922.49-1.32%13,199,230
Jan 13, 202623.4623.4622.7822.7922.79-2.94%12,428,760
Jan 12, 202623.4223.7923.1023.4823.481.65%12,742,452
Jan 9, 202623.1623.4723.0023.1023.10-2.28%15,888,250
Jan 8, 202623.0224.4023.0223.6423.643.82%21,365,130
Jan 7, 202622.9923.2822.6422.7722.77-0.96%19,137,697
Jan 6, 202623.4723.9022.6122.9922.991.73%32,430,850
Jan 5, 202621.8822.9521.2422.6022.604.05%26,301,490
Dec 31, 202521.3821.9021.0421.7221.722.45%13,697,650
Dec 30, 202520.7021.4320.5321.2021.201.39%12,215,820
Dec 29, 202520.3321.0020.3020.9120.912.50%10,096,050
Dec 26, 202520.7120.8420.3020.4020.400.05%8,339,200
Dec 25, 202520.1520.4419.9920.3920.391.29%5,566,300
Dec 24, 202519.7020.2019.6120.1320.131.98%6,151,800
Dec 23, 202519.6119.8019.5019.7419.740.46%3,331,300
Dec 22, 202519.6019.8019.5019.6519.651.03%3,851,425
Dec 19, 202519.3019.6319.3019.4519.450.83%3,402,565
Dec 18, 202519.1319.5319.0619.2919.290.31%3,945,752
Dec 17, 202519.0019.2918.7519.2319.231.16%3,950,670
Dec 16, 202519.6319.6619.0019.0119.01-3.26%4,080,500
Dec 15, 202519.4919.9619.4619.6519.650.56%4,117,300
Dec 12, 202519.5519.9619.4819.5419.540.05%4,715,500
Dec 11, 202519.8219.8219.5119.5319.53-1.46%3,404,910
Dec 10, 202519.7019.9419.6819.8219.820.15%3,280,735
Dec 9, 202519.8020.0419.6819.7919.79-0.40%3,643,400
Dec 8, 202519.5919.8719.4719.8719.871.69%4,255,700
Dec 5, 202519.2619.5819.1719.5419.541.45%3,794,400
Dec 4, 202519.5019.5019.0619.2619.26-0.16%4,114,175