Wondershare Technology Group Co., Ltd. (SHE:300624)
China · Delayed Price · Currency is CNY 73.85
+1.29 (1.78%)
Sep 5, 2025, 3:04 PM CST
SHE:300624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 68.97 | 70.99 | 68.80 | 70.33 | 70.33 | 1.96% | 11,197,541 |
| Jul 23, 2025 | 68.66 | 70.47 | 67.83 | 68.98 | 68.98 | -0.49% | 10,124,838 |
| Jul 22, 2025 | 69.00 | 71.60 | 68.56 | 69.32 | 69.32 | -0.27% | 10,950,430 |
| Jul 21, 2025 | 68.09 | 71.48 | 68.09 | 69.51 | 69.51 | -0.04% | 11,557,968 |
| Jul 18, 2025 | 75.77 | 76.01 | 68.95 | 69.54 | 69.54 | -3.71% | 24,265,431 |
| Jul 17, 2025 | 69.04 | 72.86 | 69.04 | 72.22 | 72.22 | 2.21% | 12,529,437 |
| Jul 16, 2025 | 72.54 | 73.00 | 70.15 | 70.66 | 70.66 | 0.23% | 17,569,825 |
| Jul 15, 2025 | 65.50 | 70.50 | 65.30 | 70.50 | 70.50 | 7.47% | 22,482,124 |
| Jul 14, 2025 | 68.50 | 69.00 | 64.50 | 65.60 | 65.60 | -4.19% | 12,477,935 |
| Jul 11, 2025 | 67.13 | 69.89 | 66.60 | 68.47 | 68.47 | 0.99% | 14,123,079 |
| Jul 10, 2025 | 66.50 | 68.00 | 66.27 | 67.80 | 67.80 | 0.50% | 12,357,144 |
| Jul 9, 2025 | 64.88 | 69.61 | 64.70 | 67.46 | 67.46 | 3.50% | 21,677,869 |
| Jul 8, 2025 | 61.85 | 65.41 | 61.67 | 65.18 | 65.18 | 5.28% | 16,816,222 |
| Jul 7, 2025 | 60.68 | 62.68 | 60.50 | 61.91 | 61.91 | 1.24% | 6,385,548 |
| Jul 4, 2025 | 62.87 | 62.87 | 61.13 | 61.15 | 61.15 | -1.78% | 4,916,539 |
| Jul 3, 2025 | 62.30 | 63.66 | 62.02 | 62.26 | 62.26 | 0.83% | 6,249,374 |
| Jul 2, 2025 | 62.21 | 62.78 | 61.00 | 61.75 | 61.75 | -1.73% | 6,149,152 |
| Jul 1, 2025 | 61.94 | 63.50 | 61.25 | 62.84 | 62.84 | 1.27% | 9,263,680 |
| Jun 30, 2025 | 61.11 | 62.58 | 60.74 | 62.05 | 62.05 | 2.16% | 6,914,595 |