Zhejiang Wellsun Intelligent Technology Co.,Ltd. (SHE:300882)
China · Delayed Price · Currency is CNY 19.28
+0.02 (0.10%)
Sep 16, 2025, 2:45 PM CST
SHE:300882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.19 | 19.38 | 18.77 | 19.38 | 19.38 | 0.62% | 11,482,981 |
| Sep 15, 2025 | 19.50 | 20.27 | 19.22 | 19.26 | 19.26 | -0.41% | 19,046,665 |
| Sep 12, 2025 | 18.64 | 19.45 | 18.52 | 19.34 | 19.34 | 3.59% | 14,432,822 |
| Sep 11, 2025 | 18.69 | 18.70 | 18.15 | 18.67 | 18.67 | -0.37% | 7,511,818 |
| Sep 10, 2025 | 18.69 | 18.87 | 18.31 | 18.74 | 18.74 | 0.75% | 7,791,676 |
| Sep 9, 2025 | 18.76 | 18.84 | 18.50 | 18.60 | 18.60 | -2.31% | 9,066,685 |
| Sep 8, 2025 | 18.36 | 19.10 | 18.12 | 19.04 | 19.04 | 3.76% | 14,240,460 |
| Sep 5, 2025 | 17.74 | 18.41 | 17.61 | 18.35 | 18.35 | 4.02% | 10,115,821 |
| Sep 4, 2025 | 18.20 | 18.76 | 17.40 | 17.64 | 17.64 | -1.73% | 11,606,112 |
| Sep 3, 2025 | 18.53 | 19.05 | 17.89 | 17.95 | 17.95 | -5.28% | 13,382,459 |
| Sep 2, 2025 | 18.21 | 19.14 | 17.53 | 18.95 | 18.95 | 4.06% | 22,923,997 |
| Sep 1, 2025 | 18.43 | 18.50 | 18.11 | 18.21 | 18.21 | -0.49% | 9,907,375 |
| Aug 29, 2025 | 19.02 | 19.15 | 18.10 | 18.30 | 18.30 | -4.24% | 16,340,317 |
| Aug 28, 2025 | 19.34 | 19.90 | 18.39 | 19.11 | 19.11 | -2.05% | 25,080,432 |
| Aug 27, 2025 | 18.38 | 20.83 | 18.21 | 19.51 | 19.51 | 5.46% | 35,315,130 |
| Aug 26, 2025 | 17.86 | 19.68 | 17.86 | 18.50 | 18.50 | 7.18% | 27,948,923 |
| Aug 25, 2025 | 17.09 | 17.47 | 17.06 | 17.26 | 17.26 | 1.29% | 7,762,074 |
| Aug 22, 2025 | 17.01 | 17.05 | 16.80 | 17.04 | 17.04 | 0.35% | 4,282,700 |
| Aug 21, 2025 | 17.24 | 17.27 | 16.88 | 16.98 | 16.98 | -1.34% | 4,535,412 |
| Aug 20, 2025 | 17.09 | 17.23 | 16.99 | 17.21 | 17.21 | 0.35% | 4,401,568 |
| Aug 19, 2025 | 17.16 | 17.23 | 16.98 | 17.15 | 17.15 | -0.06% | 5,093,218 |
| Aug 18, 2025 | 17.10 | 17.29 | 16.97 | 17.16 | 17.16 | 1.06% | 6,725,028 |
| Aug 15, 2025 | 16.75 | 17.02 | 16.71 | 16.98 | 16.98 | 1.43% | 4,927,163 |
| Aug 14, 2025 | 17.20 | 17.37 | 16.69 | 16.74 | 16.74 | -2.62% | 5,985,654 |
| Aug 13, 2025 | 17.00 | 17.29 | 16.80 | 17.19 | 17.19 | 1.18% | 7,051,659 |
| Aug 12, 2025 | 16.97 | 17.07 | 16.86 | 16.99 | 16.99 | - | 5,490,100 |
| Aug 11, 2025 | 16.96 | 17.05 | 16.85 | 16.99 | 16.99 | 0.89% | 7,127,194 |
| Aug 8, 2025 | 16.71 | 16.88 | 16.61 | 16.84 | 16.84 | 0.48% | 5,588,143 |
| Aug 7, 2025 | 16.81 | 16.85 | 16.58 | 16.76 | 16.76 | -0.24% | 5,721,534 |
| Aug 6, 2025 | 16.76 | 16.81 | 16.66 | 16.80 | 16.80 | 0.72% | 5,942,550 |
| Aug 5, 2025 | 16.58 | 16.80 | 16.49 | 16.68 | 16.68 | 0.97% | 4,764,506 |
| Aug 4, 2025 | 16.11 | 16.56 | 16.10 | 16.52 | 16.52 | 1.85% | 3,591,180 |
| Aug 1, 2025 | 16.09 | 16.33 | 16.05 | 16.22 | 16.22 | 0.75% | 3,280,701 |
| Jul 31, 2025 | 16.37 | 16.55 | 16.02 | 16.10 | 16.10 | -1.47% | 4,378,840 |
| Jul 30, 2025 | 16.50 | 16.50 | 16.20 | 16.34 | 16.34 | -1.33% | 4,000,940 |
| Jul 29, 2025 | 16.32 | 16.56 | 16.27 | 16.56 | 16.56 | 0.85% | 4,187,794 |
| Jul 28, 2025 | 16.45 | 16.49 | 16.31 | 16.42 | 16.42 | - | 3,389,020 |
| Jul 25, 2025 | 16.33 | 16.54 | 16.20 | 16.42 | 16.42 | 0.55% | 4,095,780 |
| Jul 24, 2025 | 16.18 | 16.38 | 16.15 | 16.33 | 16.33 | 0.49% | 5,389,076 |
| Jul 23, 2025 | 16.85 | 16.87 | 16.25 | 16.25 | 16.25 | -3.10% | 6,418,934 |
| Jul 22, 2025 | 16.88 | 16.95 | 16.61 | 16.77 | 16.77 | -0.59% | 5,870,500 |
| Jul 21, 2025 | 16.64 | 16.91 | 16.58 | 16.87 | 16.87 | 1.75% | 7,829,482 |
| Jul 18, 2025 | 16.68 | 16.69 | 16.42 | 16.58 | 16.58 | -0.24% | 4,280,702 |
| Jul 17, 2025 | 16.62 | 16.68 | 16.41 | 16.62 | 16.62 | 0.54% | 4,731,427 |
| Jul 16, 2025 | 16.47 | 16.63 | 16.40 | 16.53 | 16.53 | 0.24% | 4,554,592 |
| Jul 15, 2025 | 16.45 | 16.54 | 16.20 | 16.49 | 16.49 | -0.24% | 5,368,042 |
| Jul 14, 2025 | 16.49 | 16.67 | 16.45 | 16.53 | 16.53 | 0.67% | 5,540,679 |
| Jul 11, 2025 | 16.50 | 16.58 | 16.28 | 16.42 | 16.42 | -0.91% | 6,271,840 |
| Jul 10, 2025 | 16.80 | 16.86 | 16.47 | 16.57 | 16.57 | -1.95% | 10,173,830 |
| Jul 9, 2025 | 16.82 | 17.24 | 16.71 | 16.90 | 16.90 | -0.06% | 11,903,021 |