Skip to main content
logo
Wuhan P&S Information Technology Co., Ltd. (SHE:300184)
China flag China · Delayed Price · Currency is CNY
11.54
+0.44 (3.96%)
At close: Jul 31, 2026

SHE:300184 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202611.7811.9711.5411.5411.543.96%83,589,448
Jul 30, 202611.4011.5610.9811.1011.10-4.15%61,454,667
Jul 29, 202611.3811.6810.9911.5811.581.40%70,786,642
Jul 28, 202611.7611.9911.2811.4211.42-6.47%74,547,036
Jul 27, 202611.9812.2211.4112.2112.210.25%78,126,040
Jul 24, 202611.8012.3911.5712.1812.180.66%86,372,020
Jul 23, 202612.0412.2711.8512.1012.101.94%68,548,531
Jul 22, 202612.2112.4611.8511.8711.87-4.66%101,158,413
Jul 21, 202611.7012.4910.7512.4512.456.41%130,458,270
Jul 20, 202612.5612.6811.1311.7011.701.56%111,670,104
Jul 17, 202612.6812.7811.4011.5211.52-10.28%92,798,390
Jul 16, 202613.0913.5012.6812.8412.84-4.54%83,462,438
Jul 15, 202615.0115.2613.3413.4513.45-8.81%109,120,009
Jul 14, 202614.8815.0413.7614.7514.750.41%106,991,110
Jul 13, 202616.4416.8914.5714.6914.69-12.72%134,575,800
Jul 10, 202615.6318.3015.5816.8316.838.02%209,027,556
Jul 9, 202615.3515.6214.6815.5815.583.52%82,943,026
Jul 8, 202615.6316.0014.5215.0515.05-5.05%97,000,810
Jul 7, 202615.9216.2215.5015.8515.85-0.38%75,860,040
Jul 6, 202616.1016.4915.5015.9115.911.14%83,658,323
Jul 3, 202616.1616.4415.7015.7315.73-3.56%86,705,325
Jul 2, 202616.1017.3315.5016.3116.31-3.20%110,690,477
Jul 1, 202617.5518.1016.6816.8516.85-3.99%124,263,500
Jun 30, 202616.6617.6016.2817.5517.554.90%104,978,452
Jun 29, 202617.3517.9216.0916.7316.73-3.13%123,425,538
Jun 26, 202617.7618.0617.0317.2717.27-4.95%123,365,071
Jun 25, 202617.5518.4817.1818.1718.175.21%190,081,820
Jun 24, 202616.8017.4116.5617.2717.271.17%117,220,611
Jun 23, 202616.8517.6616.5717.0717.070.12%106,955,673
Jun 22, 202617.4017.4816.4717.0517.05-0.76%123,112,254
Jun 18, 202617.0617.4416.8017.1817.181.60%114,919,900
Jun 17, 202615.8117.0015.8116.9116.913.87%126,531,100
Jun 16, 202615.8016.7815.6916.2816.283.04%136,130,100
Jun 15, 202614.6215.8514.6215.8015.8011.19%156,342,800
Jun 12, 202615.5615.9714.1414.2114.21-5.08%139,539,434
Jun 11, 202615.5115.6814.7814.9714.97-3.85%111,101,201
Jun 10, 202616.2016.2615.3315.5715.57-6.32%112,583,300
Jun 9, 202616.2517.1415.9016.6216.626.27%139,329,251
Jun 8, 202615.7916.5915.4515.6415.64-8.00%137,261,424
Jun 5, 202617.6117.8116.8817.0017.00-6.28%168,367,667
Jun 4, 202617.6518.5917.6118.1418.141.74%168,006,400
Jun 3, 202618.2718.7317.5117.8317.83-2.35%213,844,951
Jun 2, 202615.9919.0315.9918.2618.2615.13%291,006,200
Jun 1, 202616.2016.8815.7915.8615.86-3.82%153,566,500
May 29, 202617.3218.4016.2316.4916.49-3.79%234,487,100
May 28, 202615.1117.5315.1117.1417.1413.81%200,436,135
May 27, 202616.0016.1714.9415.0615.06-4.44%123,542,552
May 26, 202616.1616.2115.4215.7615.76-4.31%135,399,000
May 25, 202614.9016.9514.9016.4716.4712.19%193,818,000
May 22, 202614.4014.7614.2814.6814.683.82%82,857,708