Jiangsu Wuyang Automation Control Technology Co., Ltd. (SHE:300420)
China · Delayed Price · Currency is CNY 8.49
-0.07 (-0.82%)
Aug 26, 2026, 3:04 PM CST
SHE:300420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.68 | 8.75 | 8.12 | 8.49 | 8.49 | -0.82% | 114,345,052 |
| Aug 25, 2026 | 7.69 | 8.79 | 7.46 | 8.56 | 8.56 | 10.03% | 179,059,600 |
| Aug 24, 2026 | 7.90 | 8.15 | 7.60 | 7.78 | 7.78 | -2.02% | 89,035,394 |
| Aug 21, 2026 | 7.36 | 8.20 | 7.17 | 7.94 | 7.94 | 6.86% | 116,365,158 |
| Aug 20, 2026 | 7.68 | 7.72 | 7.24 | 7.43 | 7.43 | 1.36% | 72,730,640 |
| Aug 19, 2026 | 7.75 | 7.88 | 7.25 | 7.33 | 7.33 | -9.17% | 93,826,490 |
| Aug 18, 2026 | 8.08 | 8.45 | 7.77 | 8.07 | 8.07 | -2.65% | 105,520,124 |
| Aug 17, 2026 | 8.10 | 8.51 | 7.83 | 8.29 | 8.29 | 2.47% | 112,179,324 |
| Aug 14, 2026 | 7.92 | 8.10 | 7.72 | 8.09 | 8.09 | 3.98% | 86,802,356 |
| Aug 13, 2026 | 8.23 | 8.40 | 7.77 | 7.78 | 7.78 | -3.47% | 97,256,130 |
| Aug 12, 2026 | 8.09 | 8.18 | 7.85 | 8.06 | 8.06 | 1.38% | 66,436,904 |
| Aug 11, 2026 | 8.00 | 8.13 | 7.80 | 7.95 | 7.95 | -2.45% | 71,585,350 |
| Aug 10, 2026 | 8.25 | 8.52 | 7.86 | 8.15 | 8.15 | -1.09% | 116,206,200 |
| Aug 7, 2026 | 8.10 | 8.43 | 7.90 | 8.24 | 8.24 | 1.73% | 138,492,498 |
| Aug 6, 2026 | 7.90 | 8.30 | 7.67 | 8.10 | 8.10 | 2.66% | 184,186,960 |
| Aug 5, 2026 | 6.72 | 7.91 | 6.62 | 7.89 | 7.89 | 19.73% | 224,814,674 |
| Aug 4, 2026 | 6.00 | 6.70 | 5.80 | 6.59 | 6.59 | 15.21% | 160,063,406 |
| Aug 3, 2026 | 5.74 | 5.95 | 5.52 | 5.72 | 5.72 | 1.24% | 90,917,838 |
| Jul 31, 2026 | 5.88 | 6.11 | 5.64 | 5.65 | 5.65 | 6.20% | 128,264,454 |
| Jul 30, 2026 | 5.90 | 6.00 | 5.20 | 5.32 | 5.32 | -11.77% | 110,094,958 |
| Jul 29, 2026 | 6.18 | 6.25 | 5.75 | 6.03 | 6.03 | -3.83% | 107,562,400 |
| Jul 28, 2026 | 6.78 | 6.85 | 6.22 | 6.27 | 6.27 | -9.13% | 120,583,400 |
| Jul 27, 2026 | 6.29 | 7.20 | 6.29 | 6.90 | 6.90 | 9.00% | 140,351,824 |
| Jul 24, 2026 | 6.51 | 6.89 | 6.26 | 6.33 | 6.33 | -5.10% | 92,341,510 |
| Jul 23, 2026 | 6.83 | 7.06 | 6.58 | 6.67 | 6.67 | -0.45% | 100,535,500 |
| Jul 22, 2026 | 6.82 | 7.10 | 6.55 | 6.70 | 6.70 | - | 132,251,842 |
| Jul 21, 2026 | 6.14 | 6.70 | 5.41 | 6.70 | 6.70 | 9.84% | 140,100,192 |
| Jul 20, 2026 | 6.91 | 7.07 | 5.90 | 6.10 | 6.10 | -7.44% | 143,550,220 |
| Jul 17, 2026 | 7.55 | 7.77 | 6.49 | 6.59 | 6.59 | -14.30% | 126,510,062 |
| Jul 16, 2026 | 7.89 | 8.16 | 7.57 | 7.69 | 7.69 | -3.63% | 118,497,382 |
| Jul 15, 2026 | 8.24 | 8.38 | 7.48 | 7.98 | 7.98 | 6.97% | 151,087,384 |
| Jul 14, 2026 | 8.01 | 8.26 | 7.30 | 7.46 | 7.46 | -6.98% | 134,149,162 |
| Jul 13, 2026 | 8.28 | 8.73 | 7.89 | 8.02 | 8.02 | -3.95% | 99,613,082 |
| 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 |