Jiangsu Wuyang Automation Control Technology Co., Ltd. (SHE:300420)
China · Delayed Price · Currency is CNY 8.02
-0.33 (-3.95%)
Jul 13, 2026, 3:04 PM CST
SHE:300420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.39 | 8.77 | 8.21 | 8.35 | 8.35 | 0.60% | 106,242,271 |
| Jul 9, 2026 | 8.73 | 8.74 | 7.49 | 8.30 | 8.30 | -3.49% | 170,059,324 |
| Jul 8, 2026 | 9.12 | 9.34 | 8.18 | 8.60 | 8.60 | -7.03% | 134,159,400 |
| Jul 7, 2026 | 9.11 | 9.96 | 9.00 | 9.25 | 9.25 | 1.87% | 132,866,355 |
| Jul 6, 2026 | 9.99 | 10.25 | 8.95 | 9.08 | 9.08 | -8.10% | 162,543,850 |
| Jul 3, 2026 | 9.41 | 10.39 | 9.13 | 9.88 | 9.88 | 4.00% | 163,352,582 |
| Jul 2, 2026 | 9.06 | 10.29 | 8.96 | 9.50 | 9.50 | -0.63% | 158,712,337 |
| Jul 1, 2026 | 9.38 | 10.25 | 9.20 | 9.56 | 9.56 | 1.06% | 160,151,024 |
| Jun 30, 2026 | 8.76 | 9.63 | 8.65 | 9.46 | 9.46 | 8.11% | 163,239,422 |
| Jun 29, 2026 | 9.59 | 9.75 | 8.50 | 8.75 | 8.75 | -9.61% | 192,173,451 |
| Jun 26, 2026 | 8.91 | 9.88 | 8.75 | 9.68 | 9.68 | 7.56% | 220,240,306 |
| Jun 25, 2026 | 7.79 | 9.23 | 7.58 | 9.00 | 9.00 | 15.68% | 278,691,782 |
| Jun 24, 2026 | 7.60 | 8.05 | 7.40 | 7.78 | 7.78 | -0.26% | 199,989,333 |
| Jun 23, 2026 | 8.89 | 8.89 | 7.58 | 7.81 | 7.80 | 5.40% | 268,574,508 |
| Jun 22, 2026 | 7.46 | 7.59 | 7.03 | 7.41 | 7.40 | -1.07% | 209,509,260 |
| Jun 18, 2026 | 6.83 | 7.76 | 6.41 | 7.49 | 7.48 | 15.77% | 320,555,200 |
| Jun 17, 2026 | 6.27 | 6.81 | 6.11 | 6.47 | 6.46 | 2.21% | 157,951,300 |
| Jun 16, 2026 | 6.42 | 6.60 | 6.26 | 6.33 | 6.32 | -3.21% | 121,341,200 |
| Jun 15, 2026 | 6.34 | 6.60 | 6.32 | 6.54 | 6.53 | 4.14% | 123,123,000 |
| Jun 12, 2026 | 5.86 | 6.56 | 5.74 | 6.28 | 6.27 | 8.09% | 159,123,600 |
| Jun 11, 2026 | 5.84 | 6.00 | 5.66 | 5.81 | 5.80 | -2.35% | 97,220,940 |
| Jun 10, 2026 | 6.09 | 6.35 | 5.90 | 5.95 | 5.94 | -3.72% | 110,516,300 |
| Jun 9, 2026 | 6.25 | 6.37 | 5.98 | 6.18 | 6.17 | -2.83% | 173,622,366 |
| Jun 8, 2026 | 5.90 | 6.52 | 5.87 | 6.36 | 6.35 | 4.78% | 243,806,362 |
| Jun 5, 2026 | 6.49 | 6.69 | 6.00 | 6.07 | 6.06 | 7.24% | 283,959,300 |
| Jun 4, 2026 | 5.64 | 5.77 | 5.51 | 5.66 | 5.65 | -0.53% | 85,268,310 |
| Jun 3, 2026 | 5.49 | 5.75 | 5.41 | 5.69 | 5.68 | 0.35% | 118,941,200 |
| Jun 2, 2026 | 5.19 | 5.98 | 5.19 | 5.67 | 5.66 | 12.95% | 205,872,900 |
| Jun 1, 2026 | 4.46 | 5.22 | 4.44 | 5.02 | 5.01 | 11.80% | 132,679,600 |
| May 29, 2026 | 4.79 | 4.79 | 4.43 | 4.49 | 4.48 | -4.87% | 51,720,500 |
| May 28, 2026 | 4.60 | 4.78 | 4.53 | 4.72 | 4.71 | 2.39% | 50,992,500 |
| May 27, 2026 | 4.78 | 4.85 | 4.58 | 4.61 | 4.60 | -3.35% | 54,356,220 |
| May 26, 2026 | 4.80 | 4.85 | 4.67 | 4.77 | 4.76 | -1.24% | 59,794,470 |
| May 25, 2026 | 4.68 | 5.08 | 4.67 | 4.83 | 4.82 | 6.15% | 110,606,600 |
| May 22, 2026 | 4.47 | 4.55 | 4.40 | 4.55 | 4.54 | 2.94% | 52,727,160 |
| May 21, 2026 | 4.65 | 4.84 | 4.38 | 4.42 | 4.41 | -4.95% | 76,008,590 |
| May 20, 2026 | 4.52 | 4.72 | 4.44 | 4.65 | 4.64 | 2.65% | 77,161,980 |
| May 19, 2026 | 4.61 | 4.67 | 4.40 | 4.53 | 4.52 | 3.19% | 75,950,090 |
| May 18, 2026 | 4.45 | 4.50 | 4.33 | 4.39 | 4.38 | -1.79% | 72,781,180 |
| May 15, 2026 | 4.61 | 4.78 | 4.44 | 4.47 | 4.46 | -3.04% | 75,361,550 |
| May 14, 2026 | 4.55 | 4.79 | 4.47 | 4.61 | 4.60 | 1.77% | 115,696,500 |
| May 13, 2026 | 4.26 | 4.54 | 4.22 | 4.53 | 4.52 | 7.09% | 129,855,400 |
| May 12, 2026 | 4.19 | 4.39 | 4.16 | 4.23 | 4.22 | 0.95% | 118,904,300 |
| May 11, 2026 | 3.73 | 4.20 | 3.70 | 4.19 | 4.18 | 12.33% | 117,339,400 |
| May 8, 2026 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | - | 18,159,830 |
| May 7, 2026 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | 0.54% | 18,990,370 |
| May 6, 2026 | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | 1.64% | 24,351,130 |
| Apr 30, 2026 | 3.65 | 3.69 | 3.63 | 3.65 | 3.65 | - | 15,084,910 |
| Apr 29, 2026 | 3.57 | 3.68 | 3.57 | 3.65 | 3.65 | 1.96% | 19,349,300 |
| Apr 28, 2026 | 3.68 | 3.69 | 3.56 | 3.58 | 3.58 | -3.76% | 31,417,500 |