Skip to main content
logo
Wangsu Science & Technology Co.,Ltd. (SHE:300017)
China flag China · Delayed Price · Currency is CNY
17.30
+1.30 (8.13%)
May 6, 2026, 3:12 PM CST

SHE:300017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202616.3117.9816.3117.3017.308.13%301,683,656
Apr 30, 202616.3016.6615.8316.0016.00-2.74%159,525,900
Apr 29, 202616.1716.8415.8116.4516.451.86%169,156,503
Apr 28, 202616.8716.8716.0516.1516.15-4.38%188,540,100
Apr 27, 202617.6517.7116.8516.8916.89-5.11%234,127,829
Apr 24, 202618.5318.6016.8017.8017.80-5.82%349,610,900
Apr 23, 202619.0119.3818.6318.9018.90-1.20%247,003,300
Apr 22, 202618.3019.2417.8819.1319.136.40%349,776,623
Apr 21, 202618.4718.5217.7217.9817.98-3.64%190,649,500
Apr 20, 202618.8019.0918.5218.6618.66-1.27%213,808,500
Apr 17, 202618.6819.0718.6118.9018.90-1.25%239,431,800
Apr 16, 202618.4919.3918.4019.1419.144.82%325,184,005
Apr 15, 202618.5519.1417.9518.2618.26-2.20%255,498,779
Apr 14, 202619.1019.4818.4218.6718.672.81%299,085,600
Apr 13, 202617.4418.6317.4418.1618.162.19%244,340,000
Apr 10, 202618.2518.3517.7117.7717.77-1.00%185,508,200
Apr 9, 202617.7018.0817.6217.9517.95-2.55%194,108,300
Apr 8, 202616.9118.4716.9118.4218.4214.77%354,931,900
Apr 7, 202616.4916.6915.9516.0516.05-3.02%142,413,600
Apr 3, 202616.8816.9716.3216.5516.55-148,192,100
Apr 2, 202617.4617.5016.3216.5516.55-6.66%222,553,800
Apr 1, 202617.6118.2017.3317.7317.734.91%250,458,300
Mar 31, 202617.3117.7916.8716.9016.90-3.43%148,209,500
Mar 30, 202617.0617.6416.5217.5017.500.40%149,359,400
Mar 27, 202617.3117.8117.0317.4317.43-0.40%164,109,000
Mar 26, 202618.2218.4417.4017.5017.50-3.53%176,502,100
Mar 25, 202617.2519.1817.2518.1418.147.21%285,248,517
Mar 24, 202617.1717.1716.3516.9216.921.38%154,188,972
Mar 23, 202617.0517.4016.5216.6916.69-4.79%166,611,200
Mar 20, 202618.4518.6017.5017.5317.53-5.90%241,383,500
Mar 19, 202617.9419.1517.9418.6318.630.92%303,171,014
Mar 18, 202617.3518.5017.2118.4618.469.23%295,321,000
Mar 17, 202617.6017.6916.8516.9016.90-2.93%155,099,300
Mar 16, 202617.3117.5016.7517.4117.41-1.92%232,524,000
Mar 13, 202618.8919.0217.6517.7517.75-6.97%340,962,933
Mar 12, 202619.2820.5019.0019.0819.08-1.55%401,955,500
Mar 11, 202620.2020.3819.3619.3819.38-4.95%384,801,100
Mar 10, 202620.6521.4819.4020.3920.391.80%568,261,900
Mar 9, 202618.0020.2417.8120.0320.0312.21%626,705,900
Mar 6, 202617.8118.0817.4717.8517.85-0.28%209,662,200
Mar 5, 202618.5818.5817.6617.9017.90-0.61%265,516,400
Mar 4, 202617.8718.4717.7518.0118.01-0.39%211,091,700
Mar 3, 202619.6019.6817.9318.0818.08-7.23%353,007,700
Mar 2, 202619.9020.2319.1419.4919.49-3.51%429,309,600
Feb 27, 202620.3221.6520.0020.2020.202.28%617,213,800
Feb 26, 202620.5021.1019.6619.7519.75-2.95%523,957,800
Feb 25, 202621.8822.0019.8820.3520.35-4.46%422,206,800
Feb 24, 202622.5222.5420.0621.3021.30-5.42%474,489,200
Feb 13, 202622.5124.1022.3822.5222.521.81%497,606,700
Feb 12, 202620.6823.2020.0622.1222.128.17%605,151,800