Wuxi Online Offline Communication Information Technology Co., Ltd. (SHE:300959)
China · Delayed Price · Currency is CNY 89.15
+5.63 (6.74%)
At close: Jul 31, 2026
SHE:300959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 88.00 | 94.50 | 87.37 | 89.15 | 89.15 | 6.74% | 3,162,600 |
| Jul 30, 2026 | 90.29 | 91.00 | 83.21 | 83.52 | 83.52 | -8.23% | 2,852,466 |
| Jul 29, 2026 | 95.13 | 96.40 | 87.22 | 91.01 | 91.01 | -2.83% | 2,817,260 |
| Jul 28, 2026 | 97.85 | 101.35 | 92.80 | 93.66 | 93.66 | -5.38% | 2,800,300 |
| Jul 27, 2026 | 96.40 | 99.95 | 93.20 | 98.99 | 98.99 | 4.35% | 2,567,927 |
| Jul 24, 2026 | 101.81 | 102.00 | 93.67 | 94.86 | 94.86 | -5.89% | 2,521,200 |
| Jul 23, 2026 | 101.53 | 103.97 | 98.26 | 100.80 | 100.80 | -0.47% | 2,579,600 |
| Jul 22, 2026 | 99.99 | 110.00 | 99.58 | 101.28 | 101.28 | 0.28% | 4,378,213 |
| Jul 21, 2026 | 87.00 | 102.00 | 80.99 | 101.00 | 101.00 | 17.03% | 5,971,449 |
| Jul 20, 2026 | 99.15 | 99.40 | 83.85 | 86.30 | 86.30 | -10.29% | 3,333,004 |
| Jul 17, 2026 | 109.38 | 109.38 | 96.00 | 96.20 | 96.20 | -10.93% | 3,674,395 |
| Jul 16, 2026 | 112.20 | 112.20 | 107.08 | 108.00 | 108.00 | -3.61% | 1,995,949 |
| Jul 15, 2026 | 115.00 | 115.60 | 112.01 | 112.05 | 112.05 | -1.91% | 1,750,900 |
| Jul 14, 2026 | 113.08 | 114.49 | 108.00 | 114.23 | 114.23 | 2.00% | 1,762,275 |
| Jul 13, 2026 | 122.00 | 123.80 | 110.32 | 111.99 | 111.99 | -9.55% | 2,539,298 |
| Jul 10, 2026 | 125.47 | 128.28 | 123.00 | 123.81 | 123.81 | -1.11% | 2,429,000 |
| Jul 9, 2026 | 122.60 | 128.21 | 120.00 | 125.20 | 125.20 | 1.79% | 2,807,026 |
| Jul 8, 2026 | 128.50 | 128.50 | 121.12 | 123.00 | 123.00 | -2.54% | 3,073,400 |
| Jul 7, 2026 | 138.73 | 143.00 | 122.00 | 126.20 | 126.20 | -9.99% | 5,077,877 |
| Jul 6, 2026 | 141.88 | 144.49 | 137.87 | 140.20 | 140.20 | -3.55% | 3,868,472 |
| Jul 3, 2026 | 143.04 | 151.95 | 140.00 | 145.36 | 145.36 | 4.01% | 5,903,104 |
| Jul 2, 2026 | 149.11 | 151.36 | 138.00 | 139.75 | 139.75 | -6.28% | 3,241,166 |
| Jul 1, 2026 | 148.12 | 153.89 | 145.60 | 149.11 | 149.11 | 0.88% | 3,544,400 |
| Jun 30, 2026 | 140.00 | 160.06 | 137.90 | 147.81 | 147.81 | 5.54% | 6,628,195 |
| Jun 29, 2026 | 145.20 | 147.96 | 138.16 | 140.05 | 140.05 | -3.41% | 2,404,565 |
| Jun 26, 2026 | 151.27 | 151.27 | 143.01 | 145.00 | 145.00 | -4.16% | 2,292,500 |
| Jun 25, 2026 | 152.84 | 155.61 | 150.00 | 151.30 | 151.30 | -1.20% | 2,095,721 |
| Jun 24, 2026 | 155.39 | 156.96 | 147.60 | 153.13 | 153.13 | -1.39% | 3,668,800 |
| Jun 23, 2026 | 157.11 | 159.50 | 153.00 | 155.29 | 155.29 | -2.14% | 2,803,956 |
| Jun 22, 2026 | 158.91 | 162.50 | 154.76 | 158.69 | 158.69 | -0.69% | 3,393,743 |
| Jun 18, 2026 | 155.68 | 165.75 | 154.18 | 159.80 | 159.80 | 1.88% | 5,179,491 |
| Jun 17, 2026 | 168.40 | 170.00 | 154.00 | 156.85 | 156.85 | -7.98% | 7,156,153 |
| Jun 16, 2026 | 180.00 | 180.00 | 165.88 | 170.45 | 170.45 | -6.35% | 6,102,732 |
| Jun 15, 2026 | 167.93 | 182.70 | 165.46 | 182.00 | 182.00 | 11.10% | 6,898,423 |
| Jun 12, 2026 | 177.75 | 187.00 | 163.22 | 163.82 | 163.82 | -1.30% | 6,456,103 |
| Jun 11, 2026 | 165.02 | 169.00 | 161.80 | 165.98 | 165.98 | -1.71% | 2,823,100 |
| Jun 10, 2026 | 168.50 | 175.01 | 165.11 | 168.86 | 168.86 | -0.79% | 4,564,200 |
| Jun 9, 2026 | 177.64 | 177.80 | 165.65 | 170.20 | 170.20 | -3.30% | 5,111,501 |
| Jun 8, 2026 | 178.00 | 189.88 | 169.00 | 176.00 | 176.00 | -6.23% | 7,443,136 |
| Jun 5, 2026 | 196.48 | 198.23 | 185.80 | 187.70 | 187.70 | -4.91% | 4,565,248 |
| Jun 4, 2026 | 195.52 | 204.80 | 195.00 | 197.40 | 197.40 | -4.11% | 4,106,656 |
| Jun 3, 2026 | 227.25 | 227.88 | 188.88 | 205.86 | 205.86 | -8.51% | 7,991,195 |
| Jun 2, 2026 | 202.16 | 234.87 | 200.01 | 225.00 | 225.00 | 8.76% | 7,038,284 |
| Jun 1, 2026 | 204.72 | 208.20 | 193.02 | 206.87 | 206.87 | -0.50% | 4,571,373 |
| May 29, 2026 | 212.17 | 218.65 | 202.04 | 207.90 | 207.90 | -2.86% | 5,756,778 |
| May 28, 2026 | 221.84 | 226.97 | 208.00 | 214.02 | 214.02 | -5.71% | 6,071,693 |
| May 27, 2026 | 207.31 | 231.69 | 206.00 | 226.99 | 226.99 | 3.65% | 9,197,489 |
| May 26, 2026 | 209.61 | 223.90 | 209.61 | 218.99 | 218.99 | 17.37% | 12,125,367 |
| May 25, 2026 | 180.04 | 193.02 | 179.58 | 186.58 | 186.58 | 0.69% | 6,696,725 |
| May 22, 2026 | 181.02 | 188.00 | 175.95 | 185.30 | 185.30 | 3.58% | 4,557,864 |