Wondershare Technology Group Co., Ltd. (SHE:300624)
China · Delayed Price · Currency is CNY 70.65
+2.46 (3.61%)
At close: Dec 31, 2025
SHE:300624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 67.80 | 71.79 | 67.74 | 70.65 | 70.65 | 3.61% | 16,888,780 |
| Dec 30, 2025 | 68.48 | 69.35 | 67.56 | 68.19 | 68.19 | 0.92% | 9,370,041 |
| Dec 29, 2025 | 66.99 | 68.32 | 66.66 | 67.57 | 67.57 | 0.18% | 6,118,715 |
| Dec 26, 2025 | 67.35 | 68.06 | 66.85 | 67.45 | 67.45 | -0.09% | 5,498,161 |
| Dec 25, 2025 | 66.57 | 68.18 | 66.16 | 67.51 | 67.51 | 1.52% | 6,987,533 |
| Dec 24, 2025 | 65.51 | 66.72 | 65.37 | 66.50 | 66.50 | 1.76% | 5,017,166 |
| Dec 23, 2025 | 66.10 | 66.19 | 65.09 | 65.35 | 65.35 | -0.98% | 4,109,717 |
| Dec 22, 2025 | 66.31 | 66.78 | 65.90 | 66.00 | 66.00 | -0.18% | 5,397,918 |
| Dec 19, 2025 | 66.30 | 67.08 | 65.96 | 66.12 | 66.12 | 0.41% | 4,522,612 |
| Dec 18, 2025 | 66.00 | 67.14 | 65.64 | 65.85 | 65.85 | -1.01% | 4,935,880 |
| Dec 17, 2025 | 64.28 | 66.55 | 64.28 | 66.52 | 66.52 | 3.47% | 6,444,813 |
| Dec 16, 2025 | 66.39 | 66.80 | 64.06 | 64.29 | 64.29 | -3.58% | 6,894,421 |
| Dec 15, 2025 | 68.00 | 68.59 | 66.50 | 66.68 | 66.68 | -3.54% | 7,556,983 |
| Dec 12, 2025 | 68.00 | 69.59 | 67.50 | 69.13 | 69.13 | 1.08% | 6,239,140 |
| Dec 11, 2025 | 69.89 | 69.89 | 68.36 | 68.39 | 68.39 | -2.52% | 7,309,212 |
| Dec 10, 2025 | 69.61 | 70.40 | 69.10 | 70.16 | 70.16 | 0.37% | 5,933,282 |
| Dec 9, 2025 | 70.35 | 71.85 | 69.63 | 69.90 | 69.90 | -1.55% | 8,456,360 |
| Dec 8, 2025 | 70.24 | 71.30 | 70.18 | 71.00 | 71.00 | 1.10% | 8,908,913 |
| Dec 5, 2025 | 69.35 | 70.63 | 68.50 | 70.23 | 70.23 | 1.56% | 7,713,037 |
| Dec 4, 2025 | 70.40 | 70.78 | 69.09 | 69.15 | 69.15 | -1.69% | 7,491,896 |
| Dec 3, 2025 | 74.19 | 74.29 | 70.22 | 70.34 | 70.34 | -5.19% | 10,511,610 |
| Dec 2, 2025 | 75.31 | 75.68 | 73.67 | 74.19 | 74.19 | -1.94% | 8,319,732 |
| Dec 1, 2025 | 75.12 | 76.90 | 74.40 | 75.66 | 75.66 | 0.07% | 12,606,200 |
| Nov 28, 2025 | 76.20 | 78.00 | 75.05 | 75.61 | 75.61 | -0.83% | 13,704,421 |
| Nov 27, 2025 | 78.24 | 78.60 | 76.10 | 76.24 | 76.24 | -3.92% | 19,656,410 |
| Nov 26, 2025 | 78.50 | 81.09 | 77.77 | 79.35 | 79.35 | -0.16% | 22,771,270 |
| Nov 25, 2025 | 79.90 | 83.80 | 79.20 | 79.48 | 79.48 | 0.25% | 36,435,960 |
| Nov 24, 2025 | 77.20 | 81.90 | 73.45 | 79.28 | 79.28 | 2.77% | 38,383,830 |
| Nov 21, 2025 | 74.61 | 80.00 | 74.51 | 77.14 | 77.14 | 6.18% | 38,421,760 |
| Nov 20, 2025 | 73.98 | 74.34 | 72.50 | 72.65 | 72.65 | -0.78% | 10,265,060 |
| Nov 19, 2025 | 73.88 | 74.75 | 72.43 | 73.22 | 73.22 | 0.29% | 15,219,690 |
| Nov 18, 2025 | 69.30 | 74.00 | 68.20 | 73.01 | 73.01 | 4.85% | 18,062,440 |
| Nov 17, 2025 | 66.88 | 70.12 | 66.88 | 69.63 | 69.63 | 4.10% | 9,662,816 |
| Nov 14, 2025 | 69.20 | 69.37 | 66.88 | 66.89 | 66.89 | -4.67% | 7,191,251 |
| Nov 13, 2025 | 68.41 | 70.18 | 68.06 | 70.17 | 70.17 | 2.83% | 6,024,591 |
| Nov 12, 2025 | 69.62 | 69.84 | 67.50 | 68.24 | 68.24 | -2.29% | 5,786,440 |
| Nov 11, 2025 | 71.09 | 71.79 | 69.62 | 69.84 | 69.84 | -2.27% | 8,331,775 |
| Nov 10, 2025 | 72.00 | 74.00 | 71.28 | 71.46 | 71.46 | 1.52% | 11,842,250 |
| Nov 7, 2025 | 71.91 | 72.29 | 70.20 | 70.39 | 70.39 | -2.78% | 7,496,302 |
| Nov 6, 2025 | 72.19 | 73.43 | 70.52 | 72.40 | 72.40 | 0.19% | 8,421,778 |
| Nov 5, 2025 | 72.37 | 73.05 | 70.90 | 72.26 | 72.26 | -2.17% | 8,442,869 |
| Nov 4, 2025 | 73.29 | 74.17 | 72.15 | 73.86 | 73.86 | -0.73% | 9,457,813 |
| Nov 3, 2025 | 73.45 | 74.78 | 72.71 | 74.40 | 74.40 | 2.69% | 15,569,560 |
| Oct 31, 2025 | 68.34 | 73.40 | 68.34 | 72.45 | 72.45 | 5.24% | 18,461,310 |
| Oct 30, 2025 | 69.49 | 70.88 | 68.32 | 68.84 | 68.84 | -1.73% | 9,365,706 |
| Oct 29, 2025 | 68.90 | 70.25 | 67.71 | 70.05 | 70.05 | 0.89% | 9,670,829 |
| Oct 28, 2025 | 68.99 | 70.79 | 68.56 | 69.43 | 69.43 | 0.78% | 8,499,164 |
| Oct 27, 2025 | 69.80 | 69.98 | 68.62 | 68.89 | 68.89 | -0.59% | 6,212,401 |
| Oct 24, 2025 | 69.15 | 69.36 | 68.68 | 69.30 | 69.30 | 0.30% | 5,895,071 |
| Oct 23, 2025 | 68.17 | 69.27 | 67.07 | 69.09 | 69.09 | 1.89% | 5,666,495 |