Skip to main content
logo
Changzhou Wujin Zhongrui Electronic Technology Co., Ltd. (SHE:301587)
China flag China · Delayed Price · Currency is CNY
24.83
-1.27 (-4.87%)
Apr 3, 2026, 3:04 PM CST

SHE:301587 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202626.8826.9925.8926.1026.10-3.08%7,246,409
Apr 1, 202627.2027.5926.1726.9326.93-0.04%9,280,700
Mar 31, 202627.6427.9526.9126.9426.94-2.53%10,734,845
Mar 30, 202627.0529.4426.7427.6427.64-0.11%16,684,531
Mar 27, 202626.2328.0326.1227.6727.672.37%20,105,299
Mar 26, 202624.5628.4924.2127.0327.0310.33%20,847,665
Mar 25, 202623.2825.2023.0224.5024.505.69%6,777,905
Mar 24, 202622.8023.1821.9323.1823.183.48%3,277,800
Mar 23, 202623.3324.0322.1022.4022.40-7.36%4,536,520
Mar 20, 202624.5825.3224.1024.1824.18-1.10%2,850,600
Mar 19, 202624.9525.1324.3224.4524.45-2.55%2,544,141
Mar 18, 202624.8125.1324.5025.0925.091.99%2,321,739
Mar 17, 202625.0725.3924.6024.6024.60-1.76%1,954,627
Mar 16, 202624.9725.2324.7625.0425.040.28%1,866,700
Mar 13, 202624.8125.3524.7124.9724.970.52%2,053,300
Mar 12, 202625.1625.3024.7324.8424.84-1.19%2,289,900
Mar 11, 202624.9025.3924.8925.1425.141.00%2,857,008
Mar 10, 202624.3325.0524.3324.8924.892.55%2,272,827
Mar 9, 202623.8224.4123.7024.2724.270.12%2,011,842
Mar 6, 202623.7524.3023.5424.2424.242.54%2,169,180
Mar 5, 202623.5023.8823.3323.6423.642.83%2,514,230
Mar 4, 202622.9023.3522.6622.9922.99-0.56%2,103,512
Mar 3, 202623.9524.2723.1023.1223.12-3.06%2,901,327
Mar 2, 202624.7225.0223.8023.8523.85-5.02%3,391,025
Feb 27, 202625.3825.3824.9625.1125.11-1.06%1,808,025
Feb 26, 202625.4825.5225.1525.3825.380.08%1,804,031
Feb 25, 202625.1625.4525.0425.3625.360.79%2,529,311
Feb 24, 202625.2525.2924.9225.1625.160.68%2,061,695
Feb 13, 202625.0425.3724.9724.9924.99-0.79%1,632,977
Feb 12, 202625.4825.5025.0125.1925.19-1.10%2,357,700
Feb 11, 202625.0225.6624.9225.4725.471.84%4,449,177
Feb 10, 202624.9925.2724.7525.0125.010.12%2,182,300
Feb 9, 202624.8425.0124.7624.9824.981.71%2,104,160
Feb 6, 202624.1324.8423.9324.5624.561.07%2,279,520
Feb 5, 202624.3024.4824.1124.3024.30-0.45%1,621,400
Feb 4, 202624.2924.5724.1024.4124.410.49%1,944,700
Feb 3, 202623.9924.3523.8024.2924.292.40%2,299,500
Feb 2, 202624.0824.3523.7223.7223.72-1.50%2,304,927
Jan 30, 202624.0324.1723.5424.0824.080.08%2,520,400
Jan 29, 202624.1224.6223.8724.0624.06-0.74%2,471,850
Jan 28, 202624.6824.8824.2224.2424.24-2.77%2,394,295
Jan 27, 202624.6525.0023.7024.9324.930.73%4,392,562
Jan 26, 202625.7025.7024.5724.7524.75-4.62%5,422,511
Jan 23, 202624.9426.1624.8325.9525.954.51%8,505,203
Jan 22, 202624.5225.0024.5224.8324.830.98%2,525,612
Jan 21, 202624.4324.6124.2024.5924.590.49%1,964,300
Jan 20, 202624.6524.9224.3524.4724.47-1.05%2,270,756
Jan 19, 202624.7124.9224.4724.7324.730.20%2,855,700
Jan 16, 202624.2624.7324.2424.6824.681.82%3,080,530
Jan 15, 202624.0524.6024.0024.2424.240.08%2,185,300