WELLE Environmental Group Co.,Ltd (SHE:300190)
China · Delayed Price · Currency is CNY 4.310
-0.110 (-2.49%)
At close: May 26, 2026
SHE:300190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.41 | 4.41 | 4.25 | 4.31 | 4.31 | -2.49% | 25,366,570 |
| May 25, 2026 | 4.57 | 4.59 | 4.41 | 4.42 | 4.42 | -2.64% | 31,422,400 |
| May 22, 2026 | 4.45 | 4.58 | 4.39 | 4.54 | 4.54 | 2.95% | 22,698,220 |
| May 21, 2026 | 4.75 | 4.75 | 4.38 | 4.41 | 4.41 | -5.57% | 43,643,510 |
| May 20, 2026 | 4.52 | 4.76 | 4.47 | 4.67 | 4.67 | 3.32% | 48,371,030 |
| May 19, 2026 | 4.55 | 4.57 | 4.47 | 4.52 | 4.52 | -1.31% | 28,989,360 |
| May 18, 2026 | 4.64 | 4.74 | 4.48 | 4.58 | 4.58 | -0.87% | 41,355,210 |
| May 15, 2026 | 4.49 | 4.76 | 4.36 | 4.62 | 4.62 | 2.90% | 73,627,070 |
| May 14, 2026 | 4.67 | 4.85 | 4.49 | 4.49 | 4.49 | 0.67% | 86,577,870 |
| May 13, 2026 | 4.12 | 4.60 | 4.10 | 4.46 | 4.46 | 7.73% | 93,369,980 |
| May 12, 2026 | 4.17 | 4.18 | 4.05 | 4.14 | 4.14 | -0.96% | 21,574,230 |
| May 11, 2026 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | -1.88% | 25,474,170 |
| May 8, 2026 | 4.20 | 4.26 | 4.15 | 4.26 | 4.26 | 1.43% | 28,740,780 |
| May 7, 2026 | 4.19 | 4.28 | 4.16 | 4.20 | 4.20 | 0.24% | 25,625,400 |
| May 6, 2026 | 4.20 | 4.23 | 4.11 | 4.19 | 4.19 | -0.24% | 19,941,980 |
| Apr 30, 2026 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 1.20% | 32,266,670 |
| Apr 29, 2026 | 4.05 | 4.16 | 4.02 | 4.15 | 4.15 | 2.72% | 29,797,990 |
| Apr 28, 2026 | 4.11 | 4.13 | 4.01 | 4.04 | 4.04 | -1.94% | 19,024,350 |
| Apr 27, 2026 | 4.00 | 4.13 | 3.94 | 4.12 | 4.12 | 2.49% | 25,147,790 |
| Apr 24, 2026 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | -0.50% | 17,058,600 |
| Apr 23, 2026 | 4.05 | 4.06 | 3.92 | 4.04 | 4.04 | -0.25% | 23,910,690 |
| Apr 22, 2026 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | - | 22,186,830 |
| Apr 21, 2026 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -2.17% | 24,320,260 |
| Apr 20, 2026 | 4.13 | 4.17 | 4.05 | 4.14 | 4.14 | - | 21,710,840 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.09 | 4.14 | 4.14 | -1.66% | 29,990,820 |
| Apr 16, 2026 | 4.16 | 4.30 | 4.12 | 4.21 | 4.21 | 1.20% | 41,750,660 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | -0.48% | 21,428,860 |
| Apr 14, 2026 | 4.18 | 4.23 | 4.12 | 4.18 | 4.18 | 0.24% | 26,157,740 |
| Apr 13, 2026 | 4.16 | 4.20 | 4.08 | 4.17 | 4.17 | -0.48% | 24,544,150 |
| Apr 10, 2026 | 4.14 | 4.29 | 4.11 | 4.19 | 4.19 | 2.20% | 37,044,480 |
| Apr 9, 2026 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -2.38% | 21,768,860 |
| Apr 8, 2026 | 4.18 | 4.22 | 4.08 | 4.20 | 4.20 | 2.19% | 32,480,590 |
| Apr 7, 2026 | 3.96 | 4.16 | 3.90 | 4.11 | 4.11 | 4.85% | 36,070,560 |
| Apr 3, 2026 | 3.96 | 3.98 | 3.81 | 3.92 | 3.92 | -0.76% | 26,087,130 |
| Apr 2, 2026 | 4.02 | 4.12 | 3.92 | 3.95 | 3.95 | -1.50% | 22,454,870 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.00 | 4.01 | 4.01 | -0.50% | 18,656,390 |
| Mar 31, 2026 | 4.20 | 4.23 | 4.03 | 4.03 | 4.03 | -4.05% | 25,369,210 |
| Mar 30, 2026 | 4.19 | 4.27 | 4.16 | 4.20 | 4.20 | -1.18% | 22,064,380 |
| Mar 27, 2026 | 4.24 | 4.27 | 4.16 | 4.25 | 4.25 | - | 19,421,530 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.15 | 4.25 | 4.25 | -2.75% | 34,187,070 |
| Mar 25, 2026 | 4.40 | 4.44 | 4.30 | 4.37 | 4.37 | 1.16% | 32,784,460 |
| Mar 24, 2026 | 4.19 | 4.32 | 4.14 | 4.32 | 4.32 | 5.37% | 36,550,220 |
| Mar 23, 2026 | 4.30 | 4.34 | 4.06 | 4.10 | 4.10 | -6.39% | 39,708,150 |
| Mar 20, 2026 | 4.55 | 4.61 | 4.28 | 4.38 | 4.38 | -2.01% | 56,116,940 |
| Mar 19, 2026 | 4.49 | 4.61 | 4.41 | 4.47 | 4.47 | -1.97% | 44,135,730 |
| Mar 18, 2026 | 4.73 | 4.76 | 4.45 | 4.56 | 4.56 | -3.39% | 62,680,200 |
| Mar 17, 2026 | 4.87 | 5.01 | 4.71 | 4.72 | 4.72 | -4.84% | 69,810,820 |
| Mar 16, 2026 | 4.59 | 5.18 | 4.59 | 4.96 | 4.96 | 8.30% | 113,610,200 |
| Mar 13, 2026 | 4.40 | 4.64 | 4.35 | 4.58 | 4.58 | 3.85% | 44,494,290 |
| Mar 12, 2026 | 4.40 | 4.45 | 4.31 | 4.41 | 4.41 | 0.92% | 24,475,340 |