WELLE Environmental Group Co.,Ltd (SHE:300190)
China · Delayed Price · Currency is CNY 4.790
+0.040 (0.84%)
At close: Feb 26, 2026
SHE:300190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.76 | 4.78 | 4.65 | 4.76 | 4.76 | -0.63% | 36,333,360 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.71 | 4.79 | 4.79 | 0.84% | 27,236,790 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -1.25% | 25,997,468 |
| Feb 24, 2026 | 4.74 | 4.84 | 4.66 | 4.81 | 4.81 | 2.56% | 33,473,110 |
| Feb 13, 2026 | 4.78 | 4.85 | 4.66 | 4.69 | 4.69 | -0.42% | 38,118,590 |
| Feb 12, 2026 | 4.75 | 4.85 | 4.60 | 4.71 | 4.71 | -1.67% | 39,481,820 |
| Feb 11, 2026 | 4.65 | 4.86 | 4.60 | 4.79 | 4.79 | 3.01% | 40,421,860 |
| Feb 10, 2026 | 4.58 | 4.69 | 4.50 | 4.65 | 4.65 | 2.65% | 31,683,880 |
| Feb 9, 2026 | 4.49 | 4.60 | 4.47 | 4.53 | 4.53 | 1.80% | 23,999,890 |
| Feb 6, 2026 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | -0.45% | 16,220,780 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.45 | 4.47 | 4.47 | -2.61% | 25,170,100 |
| Feb 4, 2026 | 4.47 | 4.61 | 4.45 | 4.59 | 4.59 | 2.68% | 32,199,740 |
| Feb 3, 2026 | 4.47 | 4.48 | 4.36 | 4.47 | 4.47 | 1.36% | 26,211,790 |
| Feb 2, 2026 | 4.48 | 4.59 | 4.40 | 4.41 | 4.41 | -1.34% | 35,599,740 |
| Jan 30, 2026 | 4.39 | 4.48 | 4.35 | 4.47 | 4.47 | 1.59% | 28,428,467 |
| Jan 29, 2026 | 4.41 | 4.54 | 4.36 | 4.40 | 4.40 | -0.68% | 26,901,103 |
| Jan 28, 2026 | 4.46 | 4.53 | 4.41 | 4.43 | 4.43 | -1.56% | 26,585,200 |
| Jan 27, 2026 | 4.54 | 4.57 | 4.43 | 4.50 | 4.50 | -1.32% | 23,991,420 |
| Jan 26, 2026 | 4.65 | 4.67 | 4.48 | 4.56 | 4.56 | -1.94% | 40,182,710 |
| Jan 23, 2026 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | - | 53,433,759 |
| Jan 22, 2026 | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 31,888,610 |
| Jan 21, 2026 | 4.53 | 4.66 | 4.48 | 4.60 | 4.60 | 0.88% | 26,276,880 |
| Jan 20, 2026 | 4.49 | 4.64 | 4.48 | 4.56 | 4.56 | 1.56% | 32,824,960 |
| Jan 19, 2026 | 4.28 | 4.50 | 4.28 | 4.49 | 4.49 | 4.66% | 32,068,260 |
| Jan 16, 2026 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | -1.15% | 19,868,520 |
| Jan 15, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -1.14% | 21,531,090 |
| Jan 14, 2026 | 4.48 | 4.49 | 4.34 | 4.39 | 4.39 | -1.57% | 26,144,168 |
| Jan 13, 2026 | 4.60 | 4.62 | 4.45 | 4.46 | 4.46 | -2.62% | 25,708,770 |
| Jan 12, 2026 | 4.47 | 4.59 | 4.43 | 4.58 | 4.58 | 2.69% | 32,819,780 |
| Jan 9, 2026 | 4.40 | 4.54 | 4.39 | 4.46 | 4.46 | 1.59% | 28,812,450 |
| Jan 8, 2026 | 4.37 | 4.40 | 4.33 | 4.39 | 4.39 | 0.46% | 14,527,350 |
| Jan 7, 2026 | 4.32 | 4.39 | 4.28 | 4.37 | 4.37 | 1.16% | 18,655,190 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | 0.70% | 24,413,160 |
| Jan 5, 2026 | 4.35 | 4.47 | 4.28 | 4.29 | 4.29 | - | 25,861,740 |
| Dec 31, 2025 | 4.29 | 4.35 | 4.22 | 4.29 | 4.29 | - | 23,215,310 |
| Dec 30, 2025 | 4.43 | 4.47 | 4.23 | 4.29 | 4.29 | -3.60% | 47,376,710 |
| Dec 29, 2025 | 4.43 | 4.72 | 4.42 | 4.45 | 4.45 | 0.45% | 50,897,940 |
| Dec 26, 2025 | 4.34 | 4.43 | 4.29 | 4.43 | 4.43 | 2.55% | 27,805,940 |
| Dec 25, 2025 | 4.26 | 4.37 | 4.24 | 4.32 | 4.32 | 0.93% | 14,740,540 |
| Dec 24, 2025 | 4.24 | 4.32 | 4.21 | 4.28 | 4.28 | 0.94% | 13,184,050 |
| Dec 23, 2025 | 4.30 | 4.34 | 4.20 | 4.24 | 4.24 | -1.40% | 21,099,922 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.29 | 4.30 | 4.30 | -2.27% | 24,314,580 |
| Dec 19, 2025 | 4.30 | 4.44 | 4.23 | 4.40 | 4.40 | 3.53% | 26,431,472 |
| Dec 18, 2025 | 4.40 | 4.45 | 4.23 | 4.25 | 4.25 | -2.30% | 25,414,686 |
| Dec 17, 2025 | 4.11 | 4.39 | 4.05 | 4.35 | 4.35 | 6.10% | 29,787,632 |
| Dec 16, 2025 | 4.35 | 4.37 | 4.09 | 4.10 | 4.10 | -5.75% | 27,145,400 |
| Dec 15, 2025 | 4.48 | 4.51 | 4.29 | 4.35 | 4.35 | -3.76% | 48,166,920 |
| Dec 12, 2025 | 4.49 | 4.53 | 4.39 | 4.52 | 4.52 | 0.44% | 31,856,970 |
| Dec 11, 2025 | 4.52 | 4.55 | 4.42 | 4.50 | 4.50 | -0.22% | 24,018,440 |
| Dec 10, 2025 | 4.45 | 4.56 | 4.42 | 4.51 | 4.51 | 2.04% | 28,955,820 |