WELLE Group Co., Ltd. (SHE:300190)
China · Delayed Price · Currency is CNY 4.020
-0.090 (-2.19%)
At close: Jul 10, 2026
WELLE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.10 | 4.12 | 4.01 | 4.02 | 4.02 | -2.19% | 16,620,360 |
| Jul 9, 2026 | 4.03 | 4.12 | 3.97 | 4.11 | 4.11 | 1.23% | 15,937,324 |
| Jul 8, 2026 | 4.12 | 4.15 | 4.04 | 4.06 | 4.06 | -2.40% | 16,254,731 |
| Jul 7, 2026 | 4.20 | 4.20 | 4.09 | 4.16 | 4.16 | -1.89% | 17,426,081 |
| Jul 6, 2026 | 4.04 | 4.33 | 4.02 | 4.24 | 4.24 | 5.47% | 37,082,700 |
| Jul 3, 2026 | 4.11 | 4.15 | 3.99 | 4.02 | 4.02 | -1.71% | 18,468,201 |
| Jul 2, 2026 | 4.11 | 4.28 | 4.09 | 4.09 | 4.09 | -1.21% | 22,308,268 |
| Jul 1, 2026 | 4.24 | 4.45 | 4.09 | 4.14 | 4.14 | -0.24% | 42,509,406 |
| Jun 30, 2026 | 3.90 | 4.19 | 3.83 | 4.15 | 4.15 | 6.14% | 30,382,826 |
| Jun 29, 2026 | 3.84 | 3.94 | 3.68 | 3.91 | 3.91 | 1.30% | 19,463,600 |
| Jun 26, 2026 | 3.97 | 4.02 | 3.83 | 3.86 | 3.86 | -3.02% | 19,832,178 |
| Jun 25, 2026 | 4.10 | 4.10 | 3.97 | 3.98 | 3.98 | -3.16% | 26,974,920 |
| Jun 24, 2026 | 4.25 | 4.25 | 4.06 | 4.11 | 4.11 | -3.75% | 29,018,136 |
| Jun 23, 2026 | 4.06 | 4.33 | 4.05 | 4.27 | 4.27 | 4.66% | 39,229,134 |
| Jun 22, 2026 | 4.14 | 4.17 | 3.99 | 4.08 | 4.08 | -2.39% | 26,982,656 |
| Jun 18, 2026 | 4.30 | 4.30 | 4.14 | 4.18 | 4.18 | -3.46% | 26,856,000 |
| Jun 17, 2026 | 4.14 | 4.33 | 4.14 | 4.33 | 4.33 | 3.59% | 30,123,872 |
| Jun 16, 2026 | 4.04 | 4.23 | 3.98 | 4.18 | 4.18 | 2.96% | 26,775,414 |
| Jun 15, 2026 | 4.03 | 4.15 | 3.99 | 4.06 | 4.06 | 0.74% | 20,924,460 |
| Jun 12, 2026 | 4.22 | 4.22 | 3.98 | 4.03 | 4.03 | -3.82% | 30,505,300 |
| Jun 11, 2026 | 4.20 | 4.29 | 4.12 | 4.19 | 4.19 | -1.87% | 25,187,660 |
| Jun 10, 2026 | 3.96 | 4.29 | 3.96 | 4.27 | 4.27 | 6.75% | 51,110,560 |
| Jun 9, 2026 | 4.02 | 4.05 | 3.92 | 4.00 | 4.00 | - | 18,770,053 |
| Jun 8, 2026 | 3.91 | 4.06 | 3.88 | 4.00 | 4.00 | 0.25% | 21,232,180 |
| Jun 5, 2026 | 3.96 | 4.06 | 3.88 | 3.99 | 3.99 | 0.25% | 22,427,140 |
| Jun 4, 2026 | 4.11 | 4.14 | 3.95 | 3.98 | 3.98 | -3.40% | 23,419,860 |
| Jun 3, 2026 | 4.10 | 4.21 | 4.04 | 4.12 | 4.12 | 0.24% | 20,670,960 |
| Jun 2, 2026 | 4.22 | 4.22 | 4.05 | 4.11 | 4.11 | -2.38% | 19,046,820 |
| Jun 1, 2026 | 4.10 | 4.26 | 4.05 | 4.21 | 4.21 | 2.43% | 21,079,830 |
| May 29, 2026 | 4.37 | 4.37 | 4.09 | 4.11 | 4.11 | -5.95% | 26,757,260 |
| May 28, 2026 | 4.31 | 4.42 | 4.23 | 4.37 | 4.37 | 1.63% | 20,067,460 |
| May 27, 2026 | 4.32 | 4.40 | 4.24 | 4.30 | 4.30 | -0.23% | 23,790,100 |
| 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 |