Australia markets closed

Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.56+0.13 (+0.79%)
As of 01:57PM CST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202416.4916.6815.8516.5616.565,573,597
21 June 202416.4916.7016.3416.4316.434,840,921
20 June 202417.0517.3716.4016.4916.498,929,702
19 June 202418.1218.1217.3017.3017.3010,134,901
18 June 202417.7618.1717.4218.1718.1711,658,510
17 June 202417.1018.2816.8618.1018.1014,064,646
14 June 202417.9519.1917.6617.6717.6718,659,848
13 June 202417.4018.1317.3118.1118.1113,260,256
12 June 202417.2017.7517.0617.5217.528,480,849
11 June 202417.2017.3816.2017.3717.3710,034,675
07 June 202417.9918.1716.6217.0617.0612,735,219
06 June 202417.7018.2817.4117.7117.7113,784,619
05 June 202418.2818.4517.6617.6617.6614,876,162
04 June 202417.1919.4016.8818.8818.8822,782,134
03 June 202417.6017.7617.0217.3217.3211,016,796
31 May 202417.5018.0817.0217.9917.9916,732,458
30 May 202418.8418.9917.5517.7817.7816,569,507
29 May 202418.7518.9618.2318.4818.4821,018,667
28 May 202417.9120.0017.9119.6219.6231,287,709
27 May 202419.6320.3618.2218.5618.5630,923,848
27 May 20240.6 Dividend
27 May 20241.4:1 Stock split
24 May 202415.9419.0215.9119.0218.4224,140,706
23 May 202416.1916.2515.7815.8515.354,047,106
22 May 202416.2216.3616.0116.2915.783,376,772
21 May 202416.3516.3516.0016.1515.642,895,732
20 May 202416.4116.6116.0116.3815.864,627,282
17 May 202416.2116.6816.1416.4415.925,710,117
16 May 202416.1216.5315.9416.0515.544,747,778
15 May 202416.5416.9216.0716.1415.638,854,847
14 May 202416.9117.7516.5816.6916.1611,527,231
13 May 202416.6117.3916.4717.1316.5910,991,793
10 May 202416.2016.9916.1416.8116.2810,164,971
09 May 202416.1116.5016.0716.2015.695,155,941
08 May 202416.1616.6416.0816.2615.746,865,530
07 May 202416.2516.3216.0416.2115.703,615,283
06 May 202416.0516.3616.0416.2915.784,359,069
30 Apr 202416.1016.1415.7915.9015.404,589,074
29 Apr 202415.3615.9815.3615.9615.465,438,526
26 Apr 202415.1815.9115.1515.5115.025,429,001
25 Apr 202414.9915.3414.8615.1914.713,810,800
24 Apr 202414.9715.1814.8015.1114.634,432,554
23 Apr 202415.4015.4614.8114.9914.525,365,470
22 Apr 202414.3115.3414.3115.2514.776,018,000
19 Apr 202414.3414.6914.2714.5214.063,123,335
18 Apr 202414.4514.8814.2814.5614.103,899,128
17 Apr 202413.7114.5413.7014.5214.065,441,186
16 Apr 202414.6414.8413.3613.4413.016,354,469
15 Apr 202415.3715.7614.4314.7814.315,455,506
12 Apr 202415.7515.9815.3615.3614.873,935,444
11 Apr 202414.9115.7914.7915.5515.065,738,475
10 Apr 202415.9115.9114.9315.1714.696,004,929
09 Apr 202416.1216.6815.5415.8715.377,815,486
08 Apr 202415.5616.8415.4315.9915.4910,112,123
03 Apr 202415.8715.9115.2915.4614.973,333,969
02 Apr 202416.0016.5415.8115.9415.446,008,493
01 Apr 202415.3616.4615.3116.0515.546,726,511
29 Mar 202415.0415.2614.8815.2414.761,446,414
28 Mar 202414.6615.2814.5915.0114.533,459,506
27 Mar 202415.5415.5414.6414.6914.224,129,412
26 Mar 202415.2515.6115.0115.5315.044,608,835
25 Mar 202415.6815.8715.2015.2514.773,870,360
22 Mar 202416.0116.1015.6615.8015.305,125,398
21 Mar 202416.3916.5115.8615.9915.496,684,848
20 Mar 202416.1616.5716.0216.3215.817,277,463
19 Mar 202415.8316.3615.7616.2915.779,302,630
18 Mar 202415.7115.9915.4415.9215.426,714,537
15 Mar 202415.3615.6415.3315.5615.073,967,352
14 Mar 202415.5115.6915.0015.6315.146,545,379
13 Mar 202415.9315.9315.5615.6315.146,683,937
12 Mar 202415.8516.3915.4615.8615.3610,405,318
11 Mar 202415.6416.1015.2916.0415.5310,078,572
08 Mar 202415.1115.6215.1115.4314.948,406,689
07 Mar 202416.0016.3615.2115.3914.9014,456,136
06 Mar 202415.6317.5515.5016.4515.9322,860,856
05 Mar 202414.9816.7914.3015.9615.4621,646,622
04 Mar 202414.4814.6113.9414.4614.016,510,138
01 Mar 202413.7314.4113.5714.2613.818,734,894
29 Feb 202413.0713.7912.9413.7313.306,355,946
28 Feb 202414.2914.5013.2613.3012.8810,408,290
27 Feb 202414.0414.4413.6414.4313.9712,271,487
26 Feb 202413.7114.9113.2914.3113.8612,132,353
23 Feb 202412.9413.4412.7113.3912.977,693,714
22 Feb 202412.2813.0912.2712.8612.468,207,613
21 Feb 202412.0712.7712.0012.3011.917,856,427
20 Feb 202412.1612.2711.6812.2511.866,127,679
19 Feb 202412.1012.4111.8312.1711.798,854,064
08 Feb 202410.1411.9910.0911.8211.4510,459,370
07 Feb 202410.6910.999.9210.149.828,066,100
06 Feb 20249.8710.799.3610.5410.218,106,763
05 Feb 202411.1111.349.5410.009.686,529,898
02 Feb 202412.0712.3610.8511.3410.984,307,356
01 Feb 202412.3412.5611.7912.1611.773,630,529
31 Jan 202413.0013.2012.3212.4912.093,864,665
30 Jan 202413.5113.7013.1313.1812.762,162,342
29 Jan 202414.2014.3113.4513.5313.103,198,389
26 Jan 202414.4614.6314.1114.2213.772,426,425
25 Jan 202413.9514.4913.8014.4614.003,201,084
24 Jan 202414.0114.1113.3414.0113.573,269,980
23 Jan 202413.7614.1613.6013.8913.452,976,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...