Skip to main content
logo
Shenzhen WOTE Advanced Materials Co.,Ltd (SHE:002886)
China flag China · Delayed Price · Currency is CNY
21.83
-0.62 (-2.76%)
Oct 16, 2026, 3:04 PM CST

SHE:002886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202623.0323.0321.3021.8321.83-2.76%27,241,170
Oct 15, 202620.8023.5020.5222.4522.451.91%39,851,632
Oct 14, 202621.8023.2521.1222.0322.034.21%39,227,110
Oct 13, 202620.5821.3919.8221.1421.140.43%13,251,800
Oct 12, 202621.7822.1520.9221.0521.05-4.27%11,946,048
Oct 9, 202623.0323.0520.7821.9921.99-4.60%20,536,320
Oct 8, 202623.5124.0822.8323.0523.05-2.50%12,767,850
Sep 30, 202624.8824.9823.5023.6423.64-4.45%13,102,710
Sep 29, 202624.1925.0824.0024.7424.742.32%15,873,442
Sep 28, 202625.5225.7724.0124.1824.18-5.21%25,935,220
Sep 24, 202626.8726.8725.5125.5125.51-6.01%31,132,586
Sep 23, 202626.6927.7626.3127.1427.143.51%44,018,820
Sep 22, 202627.2427.4726.1526.2226.22-2.71%30,478,890
Sep 21, 202626.0026.9526.0026.9526.952.08%35,110,160
Sep 18, 202626.7026.9526.0326.4026.400.88%30,976,920
Sep 17, 202626.6527.1225.9226.1726.17-2.68%29,244,075
Sep 16, 202626.9127.0826.1826.8926.890.15%42,891,599
Sep 15, 202625.1627.8725.0026.8526.855.96%54,431,750
Sep 14, 202624.8025.7023.9525.3425.340.64%31,920,925
Sep 11, 202625.4226.1023.8525.1825.18-3.19%50,982,619
Sep 10, 202625.3627.5225.0026.0126.01-56,963,315
Sep 9, 202625.6927.5025.3126.0126.014.04%62,590,464
Sep 8, 202626.5026.5124.8425.0025.00-5.73%46,591,506
Sep 7, 202625.4526.7724.6126.5226.525.62%54,951,625
Sep 4, 202627.0127.7624.9825.1125.11-9.55%61,224,513
Sep 3, 202629.3429.3427.7627.7627.76-9.99%50,780,230
Sep 2, 202628.0530.8428.0430.8430.849.99%39,263,960
Sep 1, 202628.8329.1626.4828.0428.04-3.44%76,687,830
Aug 31, 202627.6129.0427.2029.0429.0410.00%65,644,631
Aug 28, 202626.4026.4026.4026.4026.4010.00%4,244,500
Aug 27, 202622.4724.0022.1124.0024.009.99%32,853,060
Aug 26, 202621.4522.4920.4321.8221.822.63%34,525,326
Aug 25, 202620.2921.8619.9021.2621.263.81%28,508,655
Aug 24, 202620.8221.1520.1020.4820.48-3.58%25,432,305
Aug 21, 202619.2221.2418.8921.2421.249.99%17,346,755
Aug 20, 202619.6319.7419.1019.3119.31-0.52%5,982,580
Aug 19, 202620.4020.5519.2819.4119.41-5.04%10,076,800
Aug 18, 202620.7321.5820.2020.4420.44-1.73%10,223,700
Aug 17, 202620.4420.8920.0020.8020.802.67%10,652,880
Aug 14, 202620.2020.9220.0020.2620.26-0.30%13,798,300
Aug 13, 202620.3921.7020.1320.3220.32-0.34%23,160,821
Aug 12, 202619.4120.9819.4120.3920.394.56%12,613,835
Aug 11, 202619.5619.7219.2319.5019.50-0.86%5,361,500
Aug 10, 202619.8019.8819.2519.6719.670.20%7,286,200
Aug 7, 202619.4419.6818.8219.6319.632.29%9,468,000
Aug 6, 202618.9319.2218.5519.1919.191.48%9,519,500
Aug 5, 202618.4019.0418.2218.9118.913.90%9,927,631
Aug 4, 202617.7518.2317.5318.2018.203.59%10,023,300
Aug 3, 202617.3317.7717.2617.5717.570.86%8,966,585
Jul 31, 202617.5017.9017.3917.4217.422.47%9,419,416