Wuhan P&S Information Technology Co., Ltd. (SHE:300184)
China · Delayed Price · Currency is CNY 11.86
-0.29 (-2.39%)
At close: Aug 29, 2025
SHE:300184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.06 | 12.06 | 11.73 | 11.86 | - | -2.39% | 92,651,484 |
| Aug 28, 2025 | 11.84 | 12.19 | 11.61 | 12.15 | - | 3.58% | 133,207,993 |
| Aug 27, 2025 | 12.30 | 12.48 | 11.70 | 11.73 | - | -3.54% | 155,117,342 |
| Aug 26, 2025 | 12.34 | 12.56 | 12.01 | 12.16 | - | -2.64% | 143,279,110 |
| Aug 25, 2025 | 12.98 | 13.08 | 12.35 | 12.49 | - | -2.42% | 218,756,822 |
| Aug 22, 2025 | 12.06 | 13.00 | 11.80 | 12.80 | - | 6.76% | 258,774,630 |
| Aug 21, 2025 | 11.69 | 12.48 | 11.46 | 11.99 | - | 2.48% | 217,892,115 |
| Aug 20, 2025 | 11.35 | 11.70 | 11.35 | 11.70 | - | 1.21% | 135,244,651 |
| Aug 19, 2025 | 11.40 | 11.98 | 11.28 | 11.56 | - | 0.09% | 225,412,224 |
| Aug 18, 2025 | 10.94 | 12.20 | 10.93 | 11.55 | - | 11.06% | 263,541,025 |
| Aug 15, 2025 | 10.23 | 10.44 | 10.17 | 10.40 | - | 1.46% | 49,090,776 |
| Aug 14, 2025 | 10.50 | 10.54 | 10.16 | 10.25 | - | -2.01% | 62,249,941 |
| Aug 13, 2025 | 10.40 | 10.51 | 10.35 | 10.46 | - | -0.29% | 67,416,301 |
| Aug 12, 2025 | 10.19 | 10.58 | 10.12 | 10.49 | - | 2.84% | 109,368,120 |
| Aug 11, 2025 | 10.16 | 10.32 | 10.16 | 10.20 | - | - | 48,804,480 |
| Aug 8, 2025 | 10.42 | 10.50 | 10.16 | 10.20 | - | -2.95% | 80,671,309 |
| Aug 7, 2025 | 10.58 | 10.74 | 10.40 | 10.51 | - | 2.84% | 153,445,809 |
| Aug 6, 2025 | 9.96 | 10.26 | 9.90 | 10.22 | - | 2.51% | 67,937,840 |
| Aug 5, 2025 | 9.93 | 10.04 | 9.89 | 9.97 | - | 0.71% | 39,129,148 |
| Aug 4, 2025 | 9.72 | 9.91 | 9.71 | 9.90 | - | 0.81% | 41,092,713 |
| Aug 1, 2025 | 9.80 | 9.93 | 9.69 | 9.82 | - | 1.45% | 50,666,153 |
| Jul 31, 2025 | 9.67 | 9.89 | 9.61 | 9.68 | - | 0.10% | 47,677,584 |
| Jul 30, 2025 | 9.76 | 9.78 | 9.58 | 9.67 | - | -1.33% | 27,857,043 |
| Jul 29, 2025 | 9.81 | 9.84 | 9.67 | 9.80 | - | -0.41% | 26,189,688 |
| Jul 28, 2025 | 9.88 | 9.91 | 9.77 | 9.84 | - | -0.10% | 27,914,710 |
| Jul 25, 2025 | 9.80 | 9.85 | 9.75 | 9.85 | - | 0.72% | 32,831,015 |
| Jul 24, 2025 | 9.70 | 9.79 | 9.65 | 9.78 | - | 1.45% | 31,214,272 |
| Jul 23, 2025 | 9.75 | 9.76 | 9.61 | 9.64 | - | -1.03% | 26,466,517 |
| Jul 22, 2025 | 9.85 | 9.85 | 9.70 | 9.74 | - | -1.12% | 34,568,262 |
| Jul 21, 2025 | 9.81 | 9.88 | 9.74 | 9.85 | - | -0.20% | 37,166,728 |
| Jul 18, 2025 | 9.83 | 10.07 | 9.73 | 9.87 | - | 0.20% | 58,875,800 |
| Jul 17, 2025 | 9.63 | 9.89 | 9.58 | 9.85 | - | 2.50% | 50,192,159 |
| Jul 16, 2025 | 9.60 | 9.76 | 9.56 | 9.61 | - | -0.10% | 24,179,569 |
| Jul 15, 2025 | 9.66 | 9.73 | 9.47 | 9.62 | - | -0.62% | 28,784,084 |
| Jul 14, 2025 | 9.75 | 9.75 | 9.61 | 9.68 | - | -0.51% | 19,987,501 |
| Jul 11, 2025 | 9.69 | 9.77 | 9.56 | 9.73 | - | 0.62% | 30,608,567 |
| Jul 10, 2025 | 9.75 | 9.79 | 9.64 | 9.67 | - | -1.02% | 26,683,264 |
| Jul 9, 2025 | 9.74 | 9.85 | 9.71 | 9.77 | - | -0.61% | 38,461,620 |
| Jul 8, 2025 | 9.69 | 9.89 | 9.68 | 9.83 | - | 3.04% | 57,885,552 |
| Jul 7, 2025 | 9.48 | 9.55 | 9.43 | 9.54 | - | 0.21% | 20,169,600 |
| Jul 4, 2025 | 9.64 | 9.70 | 9.50 | 9.52 | - | -1.96% | 31,705,360 |
| Jul 3, 2025 | 9.61 | 9.74 | 9.59 | 9.71 | - | 1.04% | 28,004,360 |
| Jul 2, 2025 | 9.75 | 9.75 | 9.54 | 9.61 | - | -1.94% | 37,135,745 |
| Jul 1, 2025 | 9.88 | 9.93 | 9.71 | 9.80 | - | -0.20% | 42,522,172 |
| Jun 30, 2025 | 9.98 | 10.02 | 9.78 | 9.82 | - | -1.11% | 65,362,488 |
| Jun 27, 2025 | 9.47 | 10.10 | 9.43 | 9.93 | - | 5.08% | 109,130,612 |
| Jun 26, 2025 | 9.50 | 9.65 | 9.44 | 9.45 | - | -0.84% | 33,177,769 |
| Jun 25, 2025 | 9.41 | 9.54 | 9.32 | 9.53 | - | 0.11% | 51,223,520 |
| Jun 24, 2025 | 9.30 | 9.53 | 9.28 | 9.52 | - | 2.37% | 29,094,680 |
| Jun 23, 2025 | 9.00 | 9.32 | 8.96 | 9.30 | - | 2.65% | 25,391,653 |