Skip to main content
logo
Zhejiang Wellsun Intelligent Technology Co.,Ltd. (SHE:300882)
China flag China · Delayed Price · Currency is CNY
21.26
+0.28 (1.33%)
Mar 27, 2026, 3:04 PM CST

SHE:300882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202621.2021.7620.8820.9820.98-1.55%5,248,104
Mar 25, 202621.3221.7021.1621.3121.310.05%5,512,301
Mar 24, 202621.0921.3320.5221.3021.303.90%6,856,314
Mar 23, 202621.2321.8020.3820.5020.50-5.53%6,381,543
Mar 20, 202622.2222.6521.6121.7021.70-2.12%5,579,688
Mar 19, 202622.4522.7422.0822.1722.17-2.89%4,754,173
Mar 18, 202622.6123.0922.2722.8322.831.47%5,474,020
Mar 17, 202623.2623.4422.4722.5022.50-3.43%6,263,530
Mar 16, 202623.7823.9922.8023.3023.30-1.27%6,999,251
Mar 13, 202624.4324.4323.4123.6023.60-3.52%8,085,932
Mar 12, 202625.1025.1724.2424.4624.46-2.00%9,858,978
Mar 11, 202625.8525.8524.8324.9624.96-4.44%13,492,320
Mar 10, 202625.4826.1524.9526.1226.120.66%16,704,760
Mar 9, 202624.3126.2124.2025.9525.954.47%21,551,370
Mar 6, 202624.7525.4324.3524.8424.840.40%18,043,790
Mar 5, 202624.2025.9924.2024.7424.742.19%26,228,350
Mar 4, 202622.0024.4821.8524.2124.218.03%19,719,680
Mar 3, 202623.1323.5722.3722.4122.41-3.41%9,123,096
Mar 2, 202622.9723.8022.8923.2023.20-1.02%7,224,579
Feb 27, 202623.2523.4423.0623.4423.44-0.17%6,528,970
Feb 26, 202623.0023.5022.7423.4823.481.82%9,623,364
Feb 25, 202622.9923.1322.7723.0623.06-0.09%6,693,982
Feb 24, 202622.5823.1322.3023.0823.083.36%7,098,888
Feb 13, 202622.5322.8022.1622.3322.33-1.50%4,692,895
Feb 12, 202622.1023.0022.0422.6722.672.53%7,479,657
Feb 11, 202622.0022.3521.9822.1122.11-3,003,308
Feb 10, 202622.3522.5522.0722.1122.11-1.16%3,843,015
Feb 9, 202622.2822.4922.1122.3722.371.45%3,354,048
Feb 6, 202621.6922.5321.6222.0522.050.73%5,115,767
Feb 5, 202622.3422.4621.7021.8921.89-3.01%6,694,558
Feb 4, 202622.5723.0922.3022.5722.57-0.35%6,535,403
Feb 3, 202622.6922.8622.3422.6522.650.58%9,648,622
Feb 2, 202622.5023.1822.5022.5222.520.85%12,396,400
Jan 30, 202622.2222.4821.5222.3322.33-0.40%7,700,753
Jan 29, 202622.6922.9422.1822.4222.42-2.01%6,555,117
Jan 28, 202623.0523.5322.7522.8822.88-0.82%7,833,406
Jan 27, 202623.2223.2822.1823.0723.07-0.73%11,380,040
Jan 26, 202623.7324.3423.1523.2423.24-2.35%12,475,340
Jan 23, 202623.2624.1623.2023.8023.801.23%12,472,750
Jan 22, 202623.2423.8222.7823.5123.511.12%14,439,380
Jan 21, 202624.1424.1723.0023.2523.25-3.81%17,367,770
Jan 20, 202625.0025.6124.1724.1724.17-7.04%24,923,570
Jan 19, 202623.1826.5623.1826.0026.004.42%33,312,900
Jan 16, 202625.0927.6524.8924.9024.908.07%43,759,770
Jan 15, 202621.2723.5021.1223.0423.046.96%18,580,650
Jan 14, 202621.4022.1921.0921.5421.54-1.06%16,165,000
Jan 13, 202620.7022.5920.2021.7721.775.94%17,351,810
Jan 12, 202620.5020.5819.9320.5520.552.14%7,603,999
Jan 9, 202619.8620.2119.7620.1220.121.26%6,767,256
Jan 8, 202619.8220.0919.6719.8719.870.05%5,027,842