Skip to main content
logo
Wangsu Science & Technology Co.,Ltd. (SHE:300017)
China flag China · Delayed Price · Currency is CNY
15.78
-0.76 (-4.59%)
May 27, 2026, 3:08 PM CST

SHE:300017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.0117.0116.1816.33--1.27%43,601,143
May 26, 202616.8816.9016.1616.5416.54-3.73%150,433,800
May 25, 202617.4017.7016.7017.1817.18-0.29%158,859,408
May 22, 202617.0117.2916.6817.2317.232.38%146,269,187
May 21, 202618.2918.7516.7916.8316.83-7.43%260,553,840
May 20, 202618.7319.1017.7718.1818.18-4.16%257,640,400
May 19, 202618.4019.2318.1918.9718.972.65%273,330,900
May 18, 202618.8919.4618.3518.4818.48-2.69%253,889,200
May 15, 202619.0520.1518.8018.9918.991.55%328,248,800
May 14, 202619.9420.0418.6818.7018.70-5.27%287,674,000
May 13, 202617.6019.9717.4919.7419.7412.93%460,526,900
May 12, 202617.7217.8017.1117.4817.48-2.18%158,433,300
May 11, 202618.1018.4317.4117.8717.87-0.06%210,891,000
May 8, 202617.6818.2017.3717.8817.881.71%218,606,500
May 7, 202617.3017.6517.0217.5817.581.62%196,217,200
May 6, 202616.3117.9816.3117.3017.308.13%301,654,000
Apr 30, 202616.3016.6615.8316.0016.00-2.74%159,525,900
Apr 29, 202616.1716.8415.8116.4516.451.86%169,142,000
Apr 28, 202616.8716.8716.0516.1516.15-4.38%188,540,100
Apr 27, 202617.6517.7116.8516.8916.89-5.11%234,097,600
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%349,770,000
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%325,147,800
Apr 15, 202618.5519.1417.9518.2618.26-2.20%255,492,400
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%285,235,100
Mar 24, 202617.1717.1716.3516.9216.921.38%154,186,500
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%303,157,300
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%340,947,700