Skip to main content
Wangsu Science & Technology Co.,Ltd. (SHE:300017)
China flag China · Delayed Price · Currency is CNY
15.60
+0.04 (0.26%)
Nov 13, 2026, 1:05 PM CST

SHE:300017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.2016.2015.3615.60-0.26%41,825,683
Nov 12, 202616.2016.2915.5315.56--3.35%112,364,501
Nov 11, 202616.3016.4016.0716.1016.10-1.95%90,304,193
Nov 10, 202616.2916.7416.2116.4216.422.43%105,553,930
Nov 9, 202616.2016.7016.0216.0316.030.12%114,451,752
Nov 6, 202616.1616.7515.9316.0116.01-2.32%168,835,759
Nov 5, 202615.0716.4015.0116.3916.397.83%166,449,777
Nov 4, 202614.8115.4114.5215.2015.203.12%109,432,722
Nov 3, 202615.0215.4414.6514.7414.74-3.97%103,873,250
Nov 2, 202614.6315.4314.4615.3515.356.23%123,816,664
Oct 30, 202614.9915.2314.4314.4514.45-4.87%88,892,125
Oct 29, 202615.6715.8015.1415.1915.19-4.16%97,343,707
Oct 28, 202615.5516.0015.2315.8515.853.59%127,168,651
Oct 27, 202615.1516.0515.1415.3015.301.06%153,134,479
Oct 26, 202614.5715.4714.5315.1415.141.88%147,784,096
Oct 23, 202613.3015.0313.2314.8614.869.43%166,758,436
Oct 22, 202613.9014.3013.5813.5813.58-0.66%95,703,306
Oct 21, 202613.4713.9213.4013.6713.671.56%69,387,795
Oct 20, 202612.9913.4912.8613.4613.463.06%68,960,461
Oct 19, 202612.7113.1912.6913.0613.062.19%56,645,250
Oct 16, 202613.2813.3712.7012.7812.78-2.22%65,446,364
Oct 15, 202613.0513.4313.0213.0713.07-4.95%76,893,691
Oct 14, 202614.0314.1213.7413.7513.75-2.90%54,556,650
Oct 13, 202613.9014.3713.8014.1614.16-60,519,197
Oct 12, 202614.1014.2913.9614.1614.16-0.49%52,344,582
Oct 9, 202613.8014.3313.3114.2314.232.82%97,339,396
Oct 8, 202614.7615.0113.8313.8413.84-7.11%104,698,729
Sep 30, 202614.8015.1814.6514.9014.901.43%97,465,283
Sep 29, 202614.7015.0614.5414.6914.69-0.47%75,971,891
Sep 28, 202615.1015.1514.5614.7614.76-2.51%71,016,526
Sep 24, 202615.3215.4915.1315.1415.14-1.17%69,591,600
Sep 23, 202615.9115.9315.2815.3215.32-3.77%105,748,398
Sep 22, 202616.3816.6015.5415.9215.924.81%208,356,450
Sep 21, 202615.1615.2715.0415.1915.190.26%81,652,440
Sep 18, 202614.9915.2414.8115.1515.152.43%106,776,237
Sep 17, 202614.4314.9014.4214.7914.790.61%79,342,972
Sep 16, 202614.5014.8314.3514.7014.70-0.54%99,789,000
Sep 15, 202615.4315.4714.7414.7814.78-0.61%98,058,312
Sep 14, 202614.7615.0514.5914.8714.871.29%89,739,650
Sep 11, 202614.8514.8514.3014.6814.68-2.59%112,750,633
Sep 10, 202615.4815.5515.0515.0715.07-0.46%91,837,003
Sep 9, 202615.4815.6315.0415.1415.14-2.01%100,255,417
Sep 8, 202615.7015.7015.3915.4515.45-2.03%99,793,966
Sep 7, 202615.7615.8215.3615.7715.770.77%125,416,101
Sep 4, 202616.2716.4115.5515.6515.65-1.70%173,601,821
Sep 3, 202616.4016.4915.8215.9215.92-1.42%125,688,811
Sep 2, 202616.1116.4415.8716.1516.15-1.46%137,190,926
Sep 1, 202616.3616.6316.0116.3916.390.18%214,370,579
Aug 31, 202615.0116.6114.9016.3616.366.86%246,533,970
Aug 28, 202615.7316.3415.3015.3115.31-1.03%240,561,666