Jiangsu Wuyang Automation Control Technology Co., Ltd. (SHE:300420)
China · Delayed Price · Currency is CNY 5.72
+0.07 (1.24%)
Aug 3, 2026, 3:05 PM CST
SHE:300420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.74 | 5.95 | 5.52 | 5.72 | - | 1.24% | 91,552,138 |
| 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 |
| 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 |