WCON Electronics (Guangdong) Co., Ltd. (SHE:301328)
China · Delayed Price · Currency is CNY 49.16
-0.53 (-1.07%)
At close: Aug 19, 2025, 2:57 PM CST
SHE:301328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 46.24 | 51.45 | 46.24 | 50.58 | - | 2.18% | 5,814,320 |
| Aug 20, 2025 | 48.88 | 50.37 | 48.27 | 49.50 | - | 0.69% | 3,143,092 |
| Aug 19, 2025 | 49.02 | 49.69 | 48.50 | 49.16 | - | -1.07% | 3,616,325 |
| Aug 18, 2025 | 47.34 | 50.70 | 46.98 | 49.69 | - | 5.32% | 5,416,043 |
| Aug 15, 2025 | 46.24 | 47.47 | 46.24 | 47.18 | - | 2.05% | 2,374,835 |
| Aug 14, 2025 | 48.25 | 48.30 | 46.18 | 46.23 | - | -4.19% | 3,141,647 |
| Aug 13, 2025 | 46.51 | 48.44 | 46.51 | 48.25 | - | 3.25% | 4,240,302 |
| Aug 12, 2025 | 46.61 | 46.91 | 46.10 | 46.73 | - | 0.39% | 2,249,736 |
| Aug 11, 2025 | 45.85 | 47.04 | 45.85 | 46.55 | - | 1.39% | 2,373,989 |
| Aug 8, 2025 | 46.50 | 46.50 | 45.66 | 45.91 | - | -1.33% | 2,011,548 |
| Aug 7, 2025 | 46.43 | 47.47 | 45.70 | 46.53 | - | -0.21% | 3,320,623 |
| Aug 6, 2025 | 45.40 | 47.77 | 45.28 | 46.63 | - | 1.97% | 4,495,891 |
| Aug 5, 2025 | 45.14 | 45.85 | 44.95 | 45.73 | - | 1.49% | 2,627,750 |
| Aug 4, 2025 | 44.49 | 45.14 | 44.49 | 45.06 | - | 0.54% | 2,308,014 |
| Aug 1, 2025 | 44.92 | 45.35 | 44.44 | 44.82 | - | -0.49% | 2,525,350 |
| Jul 31, 2025 | 45.50 | 46.03 | 44.70 | 45.04 | - | -1.53% | 4,162,253 |
| Jul 30, 2025 | 46.57 | 47.05 | 45.20 | 45.74 | - | -3.07% | 4,676,450 |
| Jul 29, 2025 | 44.22 | 48.99 | 44.00 | 47.19 | - | 6.19% | 7,427,040 |
| Jul 28, 2025 | 43.51 | 45.08 | 43.36 | 44.44 | - | 2.14% | 2,278,335 |
| Jul 25, 2025 | 43.00 | 43.51 | 42.95 | 43.51 | - | 1.56% | 1,548,828 |
| Jul 24, 2025 | 42.79 | 43.20 | 42.60 | 42.84 | - | 0.09% | 1,323,368 |
| Jul 23, 2025 | 42.81 | 43.30 | 42.31 | 42.80 | - | - | 1,678,650 |
| Jul 22, 2025 | 43.20 | 43.83 | 42.52 | 42.80 | - | -1.20% | 2,237,032 |
| Jul 21, 2025 | 42.87 | 43.33 | 42.47 | 43.32 | - | 0.86% | 1,935,851 |
| Jul 18, 2025 | 43.39 | 43.41 | 42.50 | 42.95 | - | -0.23% | 1,651,318 |
| Jul 17, 2025 | 42.13 | 43.20 | 42.03 | 43.05 | - | 1.89% | 2,239,722 |
| Jul 16, 2025 | 42.11 | 42.65 | 41.80 | 42.25 | - | 0.60% | 1,639,300 |
| Jul 15, 2025 | 41.99 | 42.43 | 41.41 | 42.00 | - | -0.12% | 1,245,200 |
| Jul 14, 2025 | 41.60 | 42.05 | 40.88 | 42.05 | - | 1.52% | 1,368,050 |
| Jul 11, 2025 | 41.61 | 41.70 | 41.07 | 41.42 | - | -0.17% | 1,228,850 |
| Jul 10, 2025 | 41.81 | 42.18 | 41.18 | 41.49 | - | -1.68% | 1,576,766 |
| Jul 9, 2025 | 41.71 | 42.80 | 41.62 | 42.20 | - | 0.64% | 1,892,015 |
| Jul 8, 2025 | 40.97 | 41.93 | 40.62 | 41.93 | - | 2.37% | 1,617,060 |
| Jul 7, 2025 | 40.88 | 41.25 | 40.58 | 40.96 | - | -0.22% | 913,900 |
| Jul 4, 2025 | 41.50 | 41.79 | 41.00 | 41.05 | - | -1.20% | 1,395,050 |
| Jul 3, 2025 | 41.48 | 41.80 | 41.17 | 41.55 | - | 0.46% | 1,325,150 |
| Jul 2, 2025 | 41.90 | 41.98 | 41.10 | 41.36 | - | -1.48% | 1,470,700 |
| Jul 1, 2025 | 42.34 | 42.39 | 41.45 | 41.98 | - | -0.40% | 1,761,810 |
| Jun 30, 2025 | 42.83 | 42.87 | 41.74 | 42.15 | - | 0.31% | 2,428,130 |
| Jun 27, 2025 | 41.15 | 42.57 | 40.58 | 42.02 | - | 2.79% | 2,773,000 |
| Jun 26, 2025 | 40.87 | 41.28 | 40.18 | 40.88 | - | 0.10% | 1,380,800 |
| Jun 25, 2025 | 40.72 | 41.30 | 40.40 | 40.84 | - | 0.29% | 1,325,950 |
| Jun 24, 2025 | 39.34 | 40.80 | 39.32 | 40.72 | - | 3.51% | 1,745,845 |
| Jun 23, 2025 | 38.52 | 39.39 | 38.52 | 39.34 | - | 1.44% | 1,042,845 |
| Jun 20, 2025 | 39.20 | 40.12 | 38.78 | 38.78 | - | -1.22% | 1,244,090 |
| Jun 19, 2025 | 39.73 | 40.49 | 39.19 | 39.26 | - | -1.18% | 1,484,600 |
| Jun 18, 2025 | 39.04 | 39.80 | 38.85 | 39.73 | - | 1.56% | 1,213,950 |
| Jun 17, 2025 | 39.62 | 39.90 | 38.84 | 39.12 | - | -0.94% | 994,500 |
| Jun 16, 2025 | 38.58 | 39.73 | 38.52 | 39.49 | - | 2.04% | 1,520,900 |
| Jun 13, 2025 | 39.51 | 39.85 | 38.55 | 38.70 | - | -2.76% | 1,265,000 |