Wangsu Science & Technology Co.,Ltd. (SHE:300017)
China flag China · Delayed Price · Currency is CNY
10.93
-0.57 (-4.96%)
Oct 17, 2025, 2:45 PM CST

SHE:300017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202511.5011.5410.8510.8910.89-5.30%103,375,685
Oct 16, 202511.8311.8411.4811.5011.50-3.69%89,359,552
Oct 15, 202511.9812.0311.6211.9411.940.17%92,663,718
Oct 14, 202512.2512.3011.7511.9211.92-2.93%148,972,339
Oct 13, 202511.4812.3511.4012.2812.283.19%183,751,276
Oct 10, 202511.7411.9611.5311.9011.900.25%119,546,178
Oct 9, 202511.5511.9911.5211.8711.872.86%125,775,164
Sep 30, 202511.5411.7211.4911.5411.540.35%75,582,076
Sep 29, 202511.3011.5711.1611.5011.501.77%80,157,089
Sep 26, 202511.6711.6711.2811.3011.30-3.91%96,604,804
Sep 25, 202511.5811.9011.5011.7611.761.55%140,703,787
Sep 24, 202511.1211.5911.0811.5811.583.12%101,740,865
Sep 23, 202511.4811.5010.9211.2311.23-2.01%97,928,543
Sep 22, 202511.2811.5311.2511.4611.460.79%70,980,459
Sep 19, 202511.4211.6211.3211.3711.37-0.09%83,993,734
Sep 18, 202511.4611.8311.2711.3811.38-0.87%132,185,612
Sep 17, 202511.4011.5511.3111.4811.480.26%73,786,195
Sep 16, 202511.3111.5211.2811.4511.451.33%66,673,457
Sep 15, 202511.3111.4711.2011.3011.30-0.79%64,735,724
Sep 12, 202511.4511.6211.3511.3911.39-97,946,686
Sep 11, 202511.0411.3910.9411.3911.393.45%102,168,549
Sep 10, 202511.0311.1510.9611.0111.010.82%56,972,368
Sep 9, 202511.1811.1810.9010.9210.92-2.41%63,065,261
Sep 8, 202511.1211.2211.0511.1911.19-70,486,709
Sep 5, 202510.8711.2410.7311.1911.193.32%89,157,192
Sep 4, 202511.1611.3110.6710.8310.83-2.52%111,249,861
Sep 3, 202511.3911.5111.0811.1111.11-2.46%99,703,146
Sep 2, 202512.0312.0411.2811.3911.39-5.56%159,990,278
Sep 1, 202512.2212.5312.0012.0612.06-0.82%122,615,320
Aug 29, 202512.3312.3612.0312.1612.16-1.70%113,165,701
Aug 28, 202512.2012.4211.8612.3712.371.48%175,974,364
Aug 27, 202512.4912.8012.1812.1912.19-1.30%220,243,901
Aug 26, 202512.4212.5912.3212.3512.35-0.96%116,591,311
Aug 25, 202512.8112.8212.3112.4712.47-0.80%203,756,874
Aug 22, 202512.0412.5812.0012.5712.574.40%201,849,138
Aug 21, 202512.3012.3411.9312.0412.04-1.63%116,654,228
Aug 20, 202512.1312.2511.8712.2412.24-0.16%152,902,415
Aug 19, 202512.3612.6412.2012.2612.26-1.29%171,287,577
Aug 18, 202512.4012.7712.3112.4212.421.80%276,820,230
Aug 15, 202511.5812.2011.5812.2012.205.72%216,576,501
Aug 14, 202511.8411.8511.4911.5411.54-2.53%129,290,438
Aug 13, 202511.5611.9011.4811.8411.843.14%184,542,786
Aug 12, 202511.2611.5511.1511.4811.482.04%119,372,124
Aug 11, 202510.9511.3410.9411.2511.252.83%92,905,598
Aug 8, 202511.1311.1310.9210.9410.94-2.06%84,175,454
Aug 7, 202511.2911.3711.1411.1711.17-1.33%81,861,481
Aug 6, 202511.0811.3211.0011.3211.322.07%108,168,978
Aug 5, 202511.0711.1710.9511.0911.090.09%85,914,183
Aug 4, 202510.9611.0810.9211.0811.08-0.09%78,845,315
Aug 1, 202511.2711.3410.8311.0911.091.46%130,934,405