Skip to main content
logo
Zhejiang Wellsun Intelligent Technology Co.,Ltd. (SHE:300882)
China flag China · Delayed Price · Currency is CNY
19.03
+0.48 (2.59%)
May 7, 2026, 3:04 PM CST

SHE:300882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202618.6619.1018.5219.0319.032.59%6,226,443
May 6, 202618.4818.7218.3618.5518.551.70%5,336,726
Apr 30, 202618.5118.5118.1118.2418.24-1.46%5,203,469
Apr 29, 202618.5018.7518.4118.5118.51-1.07%6,466,779
Apr 28, 202620.6420.6418.5518.7118.71-12.53%12,264,537
Apr 27, 202621.8022.0321.3521.3921.39-1.97%3,884,140
Apr 24, 202621.9022.0021.4521.8221.82-1.00%3,178,098
Apr 23, 202622.3522.5621.7622.0422.04-1.43%3,483,056
Apr 22, 202622.1422.4522.0822.3622.360.27%2,811,887
Apr 21, 202622.7222.7322.2322.3022.30-2.06%3,359,740
Apr 20, 202622.4222.8522.3222.7722.771.70%4,413,658
Apr 17, 202623.0123.0922.3222.3922.39-3.16%5,947,353
Apr 16, 202622.9823.1222.5523.1223.120.92%3,719,114
Apr 15, 202623.1223.3522.8822.9122.91-0.22%4,483,897
Apr 14, 202623.4023.4022.7022.9622.96-1.12%5,955,819
Apr 13, 202623.4023.4523.0423.2223.22-0.77%4,006,881
Apr 10, 202623.2723.6123.2123.4023.400.95%5,382,897
Apr 9, 202623.1523.4823.0023.1823.18-1.11%5,949,291
Apr 8, 202623.1023.5322.7123.4423.443.21%9,577,977
Apr 7, 202622.5823.3522.2422.7122.710.80%9,456,435
Apr 3, 202621.6422.7521.3122.5322.534.06%8,497,523
Apr 2, 202621.7522.0921.2221.6521.65-0.46%5,366,117
Apr 1, 202621.4821.8821.2821.7521.753.18%5,196,565
Mar 31, 202621.0621.6820.8521.0821.080.24%5,215,910
Mar 30, 202621.0021.2220.5721.0321.03-1.08%4,009,630
Mar 27, 202620.7021.3620.5121.2621.261.33%3,809,706
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