Wondershare Technology Group Co., Ltd. (SHE:300624)
China · Delayed Price · Currency is CNY 75.04
-6.44 (-7.90%)
Oct 10, 2025, 3:07 PM CST
SHE:300624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 79.01 | 79.30 | 74.67 | 75.04 | 75.04 | -7.90% | 20,558,998 |
| Oct 9, 2025 | 79.45 | 86.21 | 78.58 | 81.48 | 81.48 | 5.12% | 31,437,345 |
| Sep 30, 2025 | 76.12 | 77.98 | 74.74 | 77.51 | 77.51 | 6.60% | 24,084,250 |
| Sep 29, 2025 | 72.36 | 73.00 | 71.28 | 72.71 | 72.71 | 0.47% | 7,675,934 |
| Sep 26, 2025 | 75.20 | 75.25 | 72.20 | 72.37 | 72.37 | -3.87% | 10,206,106 |
| Sep 25, 2025 | 72.45 | 77.88 | 72.12 | 75.28 | 75.28 | 3.86% | 19,703,746 |
| Sep 24, 2025 | 70.00 | 72.71 | 69.45 | 72.48 | 72.48 | 3.16% | 9,995,678 |
| Sep 23, 2025 | 73.39 | 73.50 | 68.66 | 70.26 | 70.26 | -3.42% | 10,725,928 |
| Sep 22, 2025 | 73.43 | 74.06 | 72.23 | 72.75 | 72.75 | -0.42% | 7,141,953 |
| Sep 19, 2025 | 72.14 | 75.00 | 72.10 | 73.06 | 73.06 | 0.55% | 9,887,677 |
| Sep 18, 2025 | 74.73 | 76.00 | 72.01 | 72.66 | 72.66 | -2.74% | 12,900,198 |
| Sep 17, 2025 | 74.00 | 75.32 | 73.55 | 74.71 | 74.71 | -0.05% | 8,133,457 |
| Sep 16, 2025 | 73.70 | 75.20 | 73.01 | 74.75 | 74.75 | 2.79% | 9,361,535 |
| Sep 15, 2025 | 73.49 | 73.85 | 72.50 | 72.72 | 72.72 | -1.17% | 6,856,157 |
| Sep 12, 2025 | 74.26 | 75.66 | 73.53 | 73.58 | 73.58 | -0.84% | 9,826,861 |
| Sep 11, 2025 | 72.95 | 74.24 | 71.66 | 74.20 | 74.20 | 1.71% | 9,627,793 |
| Sep 10, 2025 | 71.76 | 73.48 | 71.76 | 72.95 | 72.95 | 1.81% | 6,876,287 |
| Sep 9, 2025 | 74.25 | 74.60 | 71.65 | 71.65 | 71.65 | -3.49% | 7,952,765 |
| Sep 8, 2025 | 73.50 | 75.20 | 72.92 | 74.24 | 74.24 | 0.53% | 8,413,247 |
| Sep 5, 2025 | 72.94 | 74.87 | 71.28 | 73.85 | 73.85 | 1.78% | 8,963,810 |
| Sep 4, 2025 | 74.10 | 75.84 | 71.22 | 72.56 | 72.56 | -1.71% | 11,018,685 |
| Sep 3, 2025 | 76.80 | 78.20 | 73.70 | 73.82 | 73.82 | -4.51% | 11,783,305 |
| Sep 2, 2025 | 80.25 | 80.38 | 75.77 | 77.31 | 77.31 | -3.30% | 15,237,393 |
| Sep 1, 2025 | 80.11 | 82.40 | 78.40 | 79.95 | 79.95 | 1.61% | 15,183,840 |
| Aug 29, 2025 | 80.47 | 80.60 | 77.00 | 78.68 | 78.68 | -2.20% | 14,953,120 |
| Aug 28, 2025 | 81.30 | 82.45 | 78.50 | 80.45 | 80.45 | -2.91% | 20,847,241 |
| Aug 27, 2025 | 88.80 | 90.13 | 82.80 | 82.86 | 82.86 | -2.15% | 25,838,707 |
| Aug 26, 2025 | 82.41 | 86.65 | 82.01 | 84.68 | 84.68 | 1.28% | 19,277,605 |
| Aug 25, 2025 | 82.83 | 85.30 | 82.02 | 83.61 | 83.61 | 1.11% | 21,781,825 |
| Aug 22, 2025 | 79.46 | 82.96 | 78.70 | 82.69 | 82.69 | 5.07% | 24,236,812 |
| Aug 21, 2025 | 78.65 | 79.96 | 77.36 | 78.70 | 78.70 | -0.19% | 10,851,035 |
| Aug 20, 2025 | 79.19 | 79.20 | 76.80 | 78.85 | 78.85 | -2.41% | 15,181,813 |
| Aug 19, 2025 | 79.86 | 83.53 | 79.34 | 80.80 | 80.80 | 0.62% | 18,243,542 |
| Aug 18, 2025 | 77.60 | 80.36 | 77.60 | 80.30 | 80.30 | 2.84% | 15,622,616 |
| Aug 15, 2025 | 76.76 | 78.50 | 75.96 | 78.08 | 78.08 | 1.26% | 11,510,561 |
| Aug 14, 2025 | 79.01 | 80.26 | 76.95 | 77.11 | 77.11 | -2.84% | 14,944,320 |
| Aug 13, 2025 | 79.21 | 80.60 | 78.18 | 79.36 | 79.36 | 0.08% | 12,177,006 |
| Aug 12, 2025 | 79.02 | 80.23 | 78.12 | 79.30 | 79.30 | -1.01% | 11,427,911 |
| Aug 11, 2025 | 76.70 | 81.52 | 76.63 | 80.11 | 80.11 | 3.88% | 17,407,652 |
| Aug 8, 2025 | 83.00 | 83.45 | 77.00 | 77.12 | 77.12 | -11.53% | 25,662,412 |
| Aug 7, 2025 | 86.60 | 89.96 | 85.00 | 87.17 | 87.17 | 2.55% | 21,929,402 |
| Aug 6, 2025 | 82.22 | 86.00 | 81.26 | 85.00 | 85.00 | 3.65% | 22,002,307 |
| Aug 5, 2025 | 84.10 | 85.13 | 81.13 | 82.01 | 82.01 | -5.95% | 23,414,684 |
| Aug 4, 2025 | 86.00 | 88.71 | 84.11 | 87.20 | 87.20 | -2.68% | 25,516,531 |
| Aug 1, 2025 | 83.71 | 95.00 | 80.00 | 89.60 | 89.60 | 11.01% | 42,188,342 |
| Jul 31, 2025 | 83.00 | 85.33 | 78.77 | 80.71 | 80.71 | 2.04% | 30,475,163 |
| Jul 30, 2025 | 78.70 | 83.41 | 77.50 | 79.10 | 79.10 | 0.64% | 22,793,285 |
| Jul 29, 2025 | 76.10 | 81.10 | 75.51 | 78.60 | 78.60 | 3.22% | 23,483,316 |
| Jul 28, 2025 | 74.44 | 76.66 | 71.30 | 76.15 | 76.15 | 2.12% | 18,903,459 |
| Jul 25, 2025 | 72.00 | 74.67 | 71.15 | 74.57 | 74.57 | 6.03% | 22,101,553 |