Jiangsu Wuyang Automation Control Technology Co., Ltd. (SHE:300420)
China · Delayed Price · Currency is CNY 3.720
+0.030 (0.81%)
Apr 21, 2026, 3:04 PM CST
SHE:300420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | - | -1.36% | 8,722,000 |
| Apr 20, 2026 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | - | 16,964,310 |
| Apr 17, 2026 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | - | 18,976,484 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | 1.93% | 24,442,230 |
| Apr 15, 2026 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | -1.36% | 17,888,130 |
| Apr 14, 2026 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | 1.10% | 18,074,314 |
| Apr 13, 2026 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | 0.28% | 17,497,240 |
| Apr 10, 2026 | 3.61 | 3.66 | 3.58 | 3.62 | 3.62 | 1.69% | 19,911,600 |
| Apr 9, 2026 | 3.62 | 3.64 | 3.55 | 3.56 | 3.56 | -2.47% | 20,118,600 |
| Apr 8, 2026 | 3.58 | 3.65 | 3.57 | 3.65 | 3.65 | 3.99% | 24,706,264 |
| Apr 7, 2026 | 3.43 | 3.55 | 3.42 | 3.51 | 3.51 | 2.33% | 15,303,530 |
| Apr 3, 2026 | 3.54 | 3.56 | 3.42 | 3.43 | 3.43 | -3.11% | 19,931,630 |
| Apr 2, 2026 | 3.60 | 3.64 | 3.51 | 3.54 | 3.54 | -2.48% | 15,955,500 |
| Apr 1, 2026 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | 1.68% | 16,384,200 |
| Mar 31, 2026 | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | -1.65% | 18,132,640 |
| Mar 30, 2026 | 3.59 | 3.64 | 3.55 | 3.63 | 3.63 | -0.82% | 16,145,800 |
| Mar 27, 2026 | 3.54 | 3.66 | 3.53 | 3.66 | 3.66 | 1.39% | 13,873,886 |
| Mar 26, 2026 | 3.66 | 3.73 | 3.59 | 3.61 | 3.61 | -1.63% | 17,341,380 |
| Mar 25, 2026 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | 1.94% | 20,982,940 |
| Mar 24, 2026 | 3.55 | 3.61 | 3.46 | 3.60 | 3.60 | 3.45% | 27,634,030 |
| Mar 23, 2026 | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | -6.20% | 39,495,160 |
| Mar 20, 2026 | 3.87 | 3.91 | 3.71 | 3.71 | 3.71 | -3.89% | 27,196,490 |
| Mar 19, 2026 | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | -3.02% | 27,851,500 |
| Mar 18, 2026 | 3.95 | 3.99 | 3.91 | 3.98 | 3.98 | 0.76% | 23,583,770 |
| Mar 17, 2026 | 4.01 | 4.07 | 3.94 | 3.95 | 3.95 | -1.50% | 25,883,976 |
| Mar 16, 2026 | 4.08 | 4.10 | 3.98 | 4.01 | 4.01 | -1.23% | 25,567,760 |
| Mar 13, 2026 | 4.04 | 4.15 | 4.02 | 4.06 | 4.06 | 0.50% | 31,476,860 |
| Mar 12, 2026 | 4.12 | 4.14 | 4.03 | 4.04 | 4.04 | -1.94% | 29,306,368 |
| Mar 11, 2026 | 4.16 | 4.18 | 4.10 | 4.12 | 4.12 | -1.20% | 26,463,640 |
| Mar 10, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 2.21% | 31,014,172 |
| Mar 9, 2026 | 4.03 | 4.09 | 3.99 | 4.08 | 4.08 | 0.25% | 29,027,700 |
| Mar 6, 2026 | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | 0.25% | 19,814,840 |
| Mar 5, 2026 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | 2.53% | 31,495,790 |
| Mar 4, 2026 | 3.90 | 3.99 | 3.86 | 3.96 | 3.96 | 0.76% | 30,119,590 |
| Mar 3, 2026 | 4.14 | 4.15 | 3.92 | 3.93 | 3.93 | -4.84% | 47,106,930 |
| Mar 2, 2026 | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | -3.05% | 37,093,410 |
| Feb 27, 2026 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | -0.23% | 37,787,450 |
| Feb 26, 2026 | 4.17 | 4.28 | 4.15 | 4.27 | 4.27 | 2.15% | 48,660,520 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 27,846,280 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 1.22% | 26,384,010 |
| Feb 13, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.72% | 21,358,260 |
| Feb 12, 2026 | 4.16 | 4.19 | 4.09 | 4.14 | 4.14 | -0.24% | 24,529,053 |
| Feb 11, 2026 | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 24,008,680 |
| Feb 10, 2026 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | 0.98% | 32,899,740 |
| Feb 9, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | 0.74% | 35,929,320 |
| Feb 6, 2026 | 3.97 | 4.10 | 3.95 | 4.07 | 4.07 | 2.01% | 29,898,550 |
| Feb 5, 2026 | 4.06 | 4.08 | 3.99 | 3.99 | 3.99 | -2.44% | 33,691,270 |
| Feb 4, 2026 | 4.06 | 4.11 | 4.04 | 4.09 | 4.09 | 0.74% | 27,077,190 |
| Feb 3, 2026 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | 1.50% | 21,415,330 |
| Feb 2, 2026 | 4.06 | 4.11 | 4.00 | 4.00 | 4.00 | -2.44% | 30,485,204 |