Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20.08 | 21.65 | 20.73 | 20.99 | 20.99 | 3,832,479 |
| 22 Apr 2024 | 20.03 | 21.47 | 20.03 | 21.35 | 21.35 | 4,298,572 |
| 19 Apr 2024 | 20.08 | 20.57 | 19.98 | 20.33 | 20.33 | 2,230,954 |
| 18 Apr 2024 | 20.23 | 20.83 | 19.99 | 20.38 | 20.38 | 2,785,092 |
| 17 Apr 2024 | 19.20 | 20.36 | 19.18 | 20.33 | 20.33 | 3,886,562 |
| 16 Apr 2024 | 20.50 | 20.78 | 18.70 | 18.81 | 18.81 | 4,538,907 |
| 15 Apr 2024 | 21.52 | 22.07 | 20.20 | 20.69 | 20.69 | 3,896,790 |
| 12 Apr 2024 | 22.05 | 22.37 | 21.50 | 21.50 | 21.50 | 2,811,032 |
| 11 Apr 2024 | 20.88 | 22.10 | 20.70 | 21.77 | 21.77 | 4,098,911 |
| 10 Apr 2024 | 22.28 | 22.28 | 20.90 | 21.24 | 21.24 | 4,289,235 |
| 09 Apr 2024 | 22.57 | 23.35 | 21.75 | 22.22 | 22.22 | 5,582,490 |
| 08 Apr 2024 | 21.78 | 23.57 | 21.60 | 22.39 | 22.39 | 7,222,945 |
| 03 Apr 2024 | 22.22 | 22.27 | 21.41 | 21.64 | 21.64 | 2,381,407 |
| 02 Apr 2024 | 22.40 | 23.15 | 22.13 | 22.32 | 22.32 | 4,291,781 |
| 01 Apr 2024 | 21.50 | 23.04 | 21.44 | 22.47 | 22.47 | 4,804,651 |
| 29 Mar 2024 | 21.05 | 21.36 | 20.83 | 21.34 | 21.34 | 1,033,153 |
| 28 Mar 2024 | 20.53 | 21.39 | 20.43 | 21.01 | 21.01 | 2,471,076 |
| 27 Mar 2024 | 21.75 | 21.75 | 20.50 | 20.56 | 20.56 | 2,949,580 |
| 26 Mar 2024 | 21.35 | 21.86 | 21.01 | 21.74 | 21.74 | 3,292,025 |
| 25 Mar 2024 | 21.95 | 22.22 | 21.28 | 21.35 | 21.35 | 2,764,543 |
| 22 Mar 2024 | 22.41 | 22.54 | 21.92 | 22.12 | 22.12 | 3,660,999 |
| 21 Mar 2024 | 22.95 | 23.11 | 22.20 | 22.39 | 22.39 | 4,774,892 |
| 20 Mar 2024 | 22.63 | 23.20 | 22.43 | 22.85 | 22.85 | 5,198,188 |
| 19 Mar 2024 | 22.16 | 22.90 | 22.07 | 22.80 | 22.80 | 6,644,736 |
| 18 Mar 2024 | 22.00 | 22.39 | 21.62 | 22.29 | 22.29 | 4,796,098 |
| 15 Mar 2024 | 21.50 | 21.89 | 21.46 | 21.79 | 21.79 | 2,833,823 |
| 14 Mar 2024 | 21.72 | 21.96 | 21.00 | 21.88 | 21.88 | 4,675,271 |
| 13 Mar 2024 | 22.30 | 22.30 | 21.78 | 21.88 | 21.88 | 4,774,241 |
| 12 Mar 2024 | 22.19 | 22.95 | 21.65 | 22.21 | 22.21 | 7,432,370 |
| 11 Mar 2024 | 21.90 | 22.54 | 21.41 | 22.45 | 22.45 | 7,198,980 |
| 08 Mar 2024 | 21.15 | 21.87 | 21.15 | 21.60 | 21.60 | 6,004,778 |
| 07 Mar 2024 | 22.40 | 22.91 | 21.30 | 21.54 | 21.54 | 10,325,812 |
| 06 Mar 2024 | 21.88 | 24.57 | 21.70 | 23.03 | 23.03 | 16,329,183 |
| 05 Mar 2024 | 20.97 | 23.50 | 20.02 | 22.35 | 22.35 | 15,461,873 |
| 04 Mar 2024 | 20.27 | 20.46 | 19.51 | 20.25 | 20.25 | 4,650,099 |
| 01 Mar 2024 | 19.22 | 20.17 | 19.00 | 19.97 | 19.97 | 6,239,210 |
| 29 Feb 2024 | 18.30 | 19.30 | 18.11 | 19.22 | 19.22 | 4,539,962 |
| 28 Feb 2024 | 20.00 | 20.30 | 18.56 | 18.62 | 18.62 | 7,434,493 |
| 27 Feb 2024 | 19.65 | 20.21 | 19.10 | 20.20 | 20.20 | 8,765,348 |
| 26 Feb 2024 | 19.19 | 20.88 | 18.61 | 20.03 | 20.03 | 8,665,967 |
| 23 Feb 2024 | 18.11 | 18.82 | 17.80 | 18.75 | 18.75 | 5,495,510 |
| 22 Feb 2024 | 17.19 | 18.33 | 17.18 | 18.01 | 18.01 | 5,862,581 |
| 21 Feb 2024 | 16.90 | 17.88 | 16.80 | 17.22 | 17.22 | 5,611,734 |
| 20 Feb 2024 | 17.02 | 17.18 | 16.35 | 17.15 | 17.15 | 4,376,914 |
| 19 Feb 2024 | 16.94 | 17.37 | 16.56 | 17.04 | 17.04 | 6,324,332 |
| 08 Feb 2024 | 14.20 | 16.78 | 14.12 | 16.55 | 16.55 | 7,470,979 |
| 07 Feb 2024 | 14.97 | 15.39 | 13.89 | 14.19 | 14.19 | 5,761,500 |
| 06 Feb 2024 | 13.82 | 15.10 | 13.11 | 14.76 | 14.76 | 5,790,545 |
| 05 Feb 2024 | 15.55 | 15.87 | 13.35 | 14.00 | 14.00 | 4,664,213 |
| 02 Feb 2024 | 16.90 | 17.31 | 15.19 | 15.87 | 15.87 | 3,076,683 |
| 01 Feb 2024 | 17.27 | 17.58 | 16.51 | 17.02 | 17.02 | 2,593,235 |
| 31 Jan 2024 | 18.20 | 18.48 | 17.25 | 17.48 | 17.48 | 2,760,475 |
| 30 Jan 2024 | 18.91 | 19.18 | 18.38 | 18.45 | 18.45 | 1,544,530 |
| 29 Jan 2024 | 19.88 | 20.03 | 18.83 | 18.94 | 18.94 | 2,284,564 |
| 26 Jan 2024 | 20.24 | 20.48 | 19.75 | 19.91 | 19.91 | 1,733,161 |
| 25 Jan 2024 | 19.53 | 20.29 | 19.32 | 20.24 | 20.24 | 2,286,489 |
| 24 Jan 2024 | 19.62 | 19.76 | 18.68 | 19.62 | 19.62 | 2,335,700 |
| 23 Jan 2024 | 19.27 | 19.82 | 19.04 | 19.44 | 19.44 | 2,126,080 |
| 22 Jan 2024 | 20.72 | 20.82 | 19.26 | 19.40 | 19.40 | 3,068,766 |
| 19 Jan 2024 | 21.35 | 21.48 | 20.80 | 20.84 | 20.84 | 1,837,374 |
| 18 Jan 2024 | 21.42 | 21.81 | 20.68 | 21.30 | 21.30 | 3,083,186 |
| 17 Jan 2024 | 21.94 | 22.38 | 21.62 | 21.65 | 21.65 | 2,471,766 |
| 16 Jan 2024 | 22.22 | 22.48 | 21.81 | 22.14 | 22.14 | 2,274,000 |
| 15 Jan 2024 | 22.24 | 22.70 | 21.95 | 22.27 | 22.27 | 2,656,072 |
| 12 Jan 2024 | 22.82 | 23.41 | 22.21 | 22.31 | 22.31 | 4,277,522 |
| 11 Jan 2024 | 22.82 | 22.90 | 20.99 | 22.79 | 22.79 | 5,869,326 |
| 10 Jan 2024 | 23.56 | 23.60 | 22.84 | 23.35 | 23.35 | 2,291,220 |
| 09 Jan 2024 | 23.24 | 23.97 | 23.24 | 23.60 | 23.60 | 2,562,998 |
| 08 Jan 2024 | 23.47 | 23.69 | 23.23 | 23.23 | 23.23 | 1,726,298 |
| 05 Jan 2024 | 23.99 | 24.20 | 23.46 | 23.63 | 23.63 | 1,882,039 |
| 04 Jan 2024 | 24.07 | 24.07 | 23.73 | 23.93 | 23.93 | 1,501,500 |
| 03 Jan 2024 | 24.16 | 24.31 | 23.80 | 24.08 | 24.08 | 2,431,691 |
| 02 Jan 2024 | 24.47 | 24.57 | 24.12 | 24.19 | 24.19 | 3,995,200 |
| 29 Dec 2023 | 23.40 | 24.50 | 23.40 | 24.36 | 24.36 | 5,577,272 |
| 28 Dec 2023 | 22.55 | 23.47 | 22.24 | 23.38 | 23.38 | 2,812,383 |
| 27 Dec 2023 | 21.95 | 22.64 | 21.81 | 22.53 | 22.53 | 1,694,507 |
| 26 Dec 2023 | 22.46 | 22.46 | 21.77 | 21.84 | 21.84 | 1,503,800 |
| 25 Dec 2023 | 22.39 | 22.67 | 22.22 | 22.49 | 22.49 | 1,513,012 |
| 22 Dec 2023 | 22.94 | 22.94 | 22.26 | 22.39 | 22.39 | 1,618,052 |
| 21 Dec 2023 | 22.59 | 22.97 | 21.94 | 22.80 | 22.80 | 1,866,550 |
| 20 Dec 2023 | 22.86 | 23.24 | 22.66 | 22.69 | 22.69 | 1,820,081 |
| 19 Dec 2023 | 22.88 | 23.08 | 22.40 | 23.00 | 23.00 | 1,576,248 |
| 18 Dec 2023 | 22.78 | 22.96 | 22.47 | 22.58 | 22.58 | 2,088,206 |
| 15 Dec 2023 | 23.11 | 23.33 | 22.79 | 22.84 | 22.84 | 1,636,600 |
| 14 Dec 2023 | 23.15 | 23.54 | 23.00 | 23.08 | 23.08 | 2,088,490 |
| 13 Dec 2023 | 23.33 | 23.57 | 22.82 | 23.10 | 23.10 | 2,109,137 |
| 12 Dec 2023 | 23.05 | 23.46 | 22.92 | 23.20 | 23.20 | 2,154,410 |
| 11 Dec 2023 | 22.59 | 23.14 | 22.20 | 23.05 | 23.05 | 2,517,850 |
| 08 Dec 2023 | 22.79 | 23.08 | 22.52 | 22.59 | 22.59 | 1,910,614 |
| 07 Dec 2023 | 22.75 | 22.88 | 22.44 | 22.74 | 22.74 | 1,948,220 |
| 06 Dec 2023 | 22.93 | 23.25 | 22.59 | 22.65 | 22.65 | 2,154,457 |
| 05 Dec 2023 | 23.48 | 23.48 | 22.89 | 22.92 | 22.92 | 2,609,810 |
| 04 Dec 2023 | 23.86 | 24.05 | 23.30 | 23.45 | 23.45 | 3,575,173 |
| 01 Dec 2023 | 23.63 | 23.99 | 23.31 | 23.84 | 23.84 | 2,090,130 |
| 30 Nov 2023 | 23.88 | 23.92 | 23.30 | 23.66 | 23.66 | 2,952,314 |
| 29 Nov 2023 | 23.74 | 24.15 | 23.61 | 23.97 | 23.97 | 2,867,284 |
| 28 Nov 2023 | 23.40 | 24.17 | 23.24 | 23.83 | 23.83 | 4,013,258 |
| 27 Nov 2023 | 22.85 | 23.72 | 22.85 | 23.43 | 23.43 | 3,264,980 |
| 24 Nov 2023 | 23.52 | 23.78 | 22.87 | 22.96 | 22.96 | 2,330,531 |
| 23 Nov 2023 | 23.32 | 23.63 | 23.07 | 23.58 | 23.58 | 2,027,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.