Skip to main content
logo
Changzhou Wujin Zhongrui Electronic Technology Co., Ltd. (SHE:301587)
China flag China · Delayed Price · Currency is CNY
24.24
+0.60 (2.54%)
Mar 6, 2026, 3:04 PM CST

SHE:301587 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202624.4424.6623.7224.2224.22-0.12%4,172,000
Jan 13, 202624.9625.0424.1924.2524.25-2.69%4,363,438
Jan 12, 202624.8324.9524.2724.9224.921.71%6,588,756
Jan 9, 202623.9124.9023.7724.5024.502.47%6,384,019
Jan 8, 202624.0024.0623.1023.9123.91-1.44%6,181,364
Jan 7, 202623.8224.9823.8124.2624.263.68%9,191,720
Jan 6, 202623.5623.6223.3123.4023.40-2,127,500
Jan 5, 202623.4623.5823.1123.4023.40-1,987,250
Dec 31, 202523.5023.8423.2223.4023.40-0.64%1,423,919
Dec 30, 202523.5123.8323.4223.5523.55-1.26%1,997,712
Dec 29, 202523.6724.0723.5123.8523.85-0.04%2,815,700
Dec 26, 202523.6724.6423.6023.8623.861.14%4,015,850
Dec 25, 202523.4923.7023.1823.5923.590.68%2,504,209
Dec 24, 202523.0223.5722.9823.4323.431.30%2,274,393
Dec 23, 202523.6823.6822.9723.1323.13-2.32%4,331,167
Dec 22, 202521.9023.9821.8223.6823.688.52%7,108,599
Dec 19, 202521.6921.9021.4521.8221.821.68%1,415,750
Dec 18, 202521.4221.6821.2421.4621.460.19%1,200,414
Dec 17, 202521.3621.5720.9621.4221.42-1,674,800