Wonders Information Co., Ltd (SHE:300168)
China · Delayed Price · Currency is CNY 5.64
+0.05 (0.89%)
May 22, 2026, 3:04 PM CST
Wonders Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.66 | 5.70 | 5.50 | 5.64 | 5.64 | 0.89% | 19,390,868 |
| May 21, 2026 | 5.75 | 5.93 | 5.57 | 5.59 | 5.59 | -2.78% | 23,707,699 |
| May 20, 2026 | 5.96 | 6.06 | 5.70 | 5.75 | 5.75 | -2.54% | 22,753,191 |
| May 19, 2026 | 5.73 | 5.96 | 5.72 | 5.90 | 5.90 | 2.79% | 20,998,751 |
| May 18, 2026 | 5.66 | 5.79 | 5.63 | 5.74 | 5.74 | 1.23% | 16,736,449 |
| May 15, 2026 | 5.81 | 5.84 | 5.60 | 5.67 | 5.67 | -2.58% | 24,264,500 |
| May 14, 2026 | 5.89 | 6.12 | 5.82 | 5.82 | 5.82 | -0.85% | 29,343,553 |
| May 13, 2026 | 5.84 | 5.92 | 5.79 | 5.87 | 5.87 | 0.51% | 13,609,075 |
| May 12, 2026 | 6.00 | 6.02 | 5.82 | 5.84 | 5.84 | -2.99% | 20,050,363 |
| May 11, 2026 | 5.95 | 6.18 | 5.89 | 6.02 | 6.02 | 2.03% | 32,382,162 |
| May 8, 2026 | 5.84 | 6.03 | 5.84 | 5.90 | 5.90 | 1.20% | 25,351,093 |
| May 7, 2026 | 5.92 | 5.93 | 5.80 | 5.83 | 5.83 | -1.69% | 22,890,912 |
| May 6, 2026 | 5.78 | 6.01 | 5.78 | 5.93 | 5.93 | 2.60% | 30,224,745 |
| Apr 30, 2026 | 5.59 | 5.95 | 5.58 | 5.78 | 5.78 | 3.77% | 41,257,069 |
| Apr 29, 2026 | 5.55 | 5.72 | 5.50 | 5.57 | 5.57 | 6.10% | 46,310,869 |
| Apr 28, 2026 | 5.35 | 5.39 | 5.25 | 5.25 | 5.25 | -2.60% | 16,051,200 |
| Apr 27, 2026 | 5.40 | 5.41 | 5.28 | 5.39 | 5.39 | -0.37% | 11,557,900 |
| Apr 24, 2026 | 5.37 | 5.43 | 5.28 | 5.41 | 5.41 | 0.37% | 13,233,075 |
| Apr 23, 2026 | 5.46 | 5.52 | 5.36 | 5.39 | 5.39 | -1.46% | 13,257,956 |
| Apr 22, 2026 | 5.42 | 5.48 | 5.38 | 5.47 | 5.47 | 0.55% | 10,557,751 |
| Apr 21, 2026 | 5.54 | 5.55 | 5.41 | 5.44 | 5.44 | -1.81% | 12,934,570 |
| Apr 20, 2026 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | - | 10,554,818 |
| Apr 17, 2026 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -1.07% | 13,158,845 |
| Apr 16, 2026 | 5.57 | 5.62 | 5.53 | 5.60 | 5.60 | 1.08% | 16,019,992 |
| Apr 15, 2026 | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -1.60% | 12,952,692 |
| Apr 14, 2026 | 5.61 | 5.65 | 5.53 | 5.63 | 5.63 | 1.44% | 14,105,113 |
| Apr 13, 2026 | 5.53 | 5.57 | 5.50 | 5.55 | 5.55 | -0.18% | 10,470,520 |
| Apr 10, 2026 | 5.57 | 5.62 | 5.54 | 5.56 | 5.56 | 0.72% | 14,234,750 |
| Apr 9, 2026 | 5.62 | 5.62 | 5.49 | 5.52 | 5.52 | -2.99% | 17,664,388 |
| Apr 8, 2026 | 5.44 | 5.70 | 5.44 | 5.69 | 5.69 | 6.55% | 28,217,330 |
| Apr 7, 2026 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | 0.75% | 11,444,030 |
| Apr 3, 2026 | 5.48 | 5.49 | 5.29 | 5.30 | 5.30 | -2.93% | 15,631,900 |
| Apr 2, 2026 | 5.58 | 5.58 | 5.44 | 5.46 | 5.46 | -2.50% | 18,469,088 |
| Apr 1, 2026 | 5.65 | 5.67 | 5.55 | 5.60 | 5.60 | 0.90% | 17,311,683 |
| Mar 31, 2026 | 5.65 | 5.74 | 5.53 | 5.55 | 5.55 | -1.94% | 22,301,900 |
| Mar 30, 2026 | 5.59 | 5.68 | 5.50 | 5.66 | 5.66 | -0.88% | 29,787,310 |
| Mar 27, 2026 | 5.83 | 5.86 | 5.66 | 5.71 | 5.71 | -4.03% | 56,715,940 |
| Mar 26, 2026 | 5.91 | 6.43 | 5.91 | 5.95 | 5.95 | 8.18% | 81,001,160 |
| Mar 25, 2026 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | 0.92% | 14,956,720 |
| Mar 24, 2026 | 5.37 | 5.47 | 5.31 | 5.45 | 5.45 | 3.42% | 20,522,110 |
| Mar 23, 2026 | 5.54 | 5.54 | 5.20 | 5.27 | 5.27 | -6.56% | 27,902,320 |
| Mar 20, 2026 | 5.92 | 5.94 | 5.63 | 5.64 | 5.64 | -4.41% | 23,514,490 |
| Mar 19, 2026 | 5.90 | 5.97 | 5.87 | 5.90 | 5.90 | -1.34% | 16,631,142 |
| Mar 18, 2026 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | 0.84% | 14,542,110 |
| Mar 17, 2026 | 6.00 | 6.06 | 5.92 | 5.93 | 5.93 | -1.00% | 17,834,480 |
| Mar 16, 2026 | 6.06 | 6.08 | 5.86 | 5.99 | 5.99 | -1.16% | 28,747,140 |
| Mar 13, 2026 | 6.13 | 6.14 | 6.04 | 6.06 | 6.06 | -1.30% | 17,237,500 |
| Mar 12, 2026 | 6.18 | 6.23 | 6.12 | 6.14 | 6.14 | -1.13% | 16,274,380 |
| Mar 11, 2026 | 6.29 | 6.30 | 6.18 | 6.21 | 6.21 | -1.27% | 15,745,910 |
| Mar 10, 2026 | 6.27 | 6.36 | 6.23 | 6.29 | 6.29 | 0.96% | 17,767,593 |