Jiangsu Wuyang Automation Control Technology Co., Ltd. (SHE:300420)
China · Delayed Price · Currency is CNY 4.490
-0.230 (-4.87%)
May 29, 2026, 3:04 PM CST
SHE:300420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.79 | 4.79 | 4.43 | 4.49 | 4.49 | -4.87% | 51,720,502 |
| May 28, 2026 | 4.60 | 4.78 | 4.53 | 4.72 | 4.72 | 2.39% | 50,993,506 |
| May 27, 2026 | 4.78 | 4.85 | 4.58 | 4.61 | 4.61 | -3.35% | 54,356,225 |
| May 26, 2026 | 4.80 | 4.85 | 4.67 | 4.77 | 4.77 | -1.24% | 59,794,470 |
| May 25, 2026 | 4.68 | 5.08 | 4.67 | 4.83 | 4.83 | 6.15% | 110,606,600 |
| May 22, 2026 | 4.47 | 4.55 | 4.40 | 4.55 | 4.55 | 2.94% | 52,727,168 |
| May 21, 2026 | 4.65 | 4.84 | 4.38 | 4.42 | 4.42 | -4.95% | 76,008,699 |
| May 20, 2026 | 4.52 | 4.72 | 4.44 | 4.65 | 4.65 | 2.65% | 77,161,985 |
| May 19, 2026 | 4.61 | 4.67 | 4.40 | 4.53 | 4.53 | 3.19% | 75,950,098 |
| May 18, 2026 | 4.45 | 4.50 | 4.33 | 4.39 | 4.39 | -1.79% | 72,781,180 |
| May 15, 2026 | 4.61 | 4.78 | 4.44 | 4.47 | 4.47 | -3.04% | 75,362,459 |
| May 14, 2026 | 4.55 | 4.79 | 4.47 | 4.61 | 4.61 | 1.77% | 115,696,556 |
| May 13, 2026 | 4.26 | 4.54 | 4.22 | 4.53 | 4.53 | 7.09% | 129,857,503 |
| May 12, 2026 | 4.19 | 4.39 | 4.16 | 4.23 | 4.23 | 0.95% | 118,918,480 |
| May 11, 2026 | 3.73 | 4.20 | 3.70 | 4.19 | 4.19 | 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 |
| Apr 27, 2026 | 3.64 | 3.73 | 3.60 | 3.72 | 3.72 | 1.92% | 21,349,514 |
| Apr 24, 2026 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 0.27% | 17,467,770 |
| Apr 23, 2026 | 3.71 | 3.72 | 3.62 | 3.64 | 3.64 | -1.89% | 18,815,770 |
| Apr 22, 2026 | 3.70 | 3.72 | 3.67 | 3.71 | 3.71 | -0.27% | 15,323,260 |
| Apr 21, 2026 | 3.69 | 3.73 | 3.64 | 3.72 | 3.72 | 0.81% | 24,139,980 |
| 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 |