Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
21.30+0.53 (+2.55%)
At close: 3:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202120.4022.0019.9121.3021.3011,957,449
21 Oct 202119.5421.4019.0020.7720.7713,349,019
20 Oct 202118.9019.8918.8619.6919.699,774,307
19 Oct 202118.9819.3218.7819.0619.065,742,212
18 Oct 202118.3019.4818.2119.1919.198,255,905
15 Oct 202119.0419.2018.0018.2218.225,801,473
14 Oct 202118.4019.0218.3018.8318.835,546,275
13 Oct 202119.4519.4518.2218.5318.538,143,118
12 Oct 202118.8820.2418.7019.7419.7411,455,626
11 Oct 202120.2120.5018.3918.8918.8910,598,913
08 Oct 202121.8422.0719.9820.2620.2611,220,652
30 Sept 202121.7822.5721.4621.4621.4613,900,612
29 Sept 202120.8022.4220.1021.1921.1916,276,890
28 Sept 202120.0022.4519.7521.2821.2817,289,776
27 Sept 202121.7321.9619.6520.5320.5319,902,249
24 Sept 202127.3527.3521.8822.7922.7926,202,734
23 Sept 202124.1527.3523.9527.3527.3511,021,038
22 Sept 202118.5122.7918.2122.7922.7915,881,697
17 Sept 202118.4919.6817.7118.9918.9912,897,606
16 Sept 202117.6218.4017.2818.4018.407,686,358
15 Sept 202118.1818.1817.6417.8017.804,939,800
14 Sept 202117.8018.6817.5118.1818.189,071,348
13 Sept 202117.3018.2716.7517.9917.998,360,940
10 Sept 202117.4017.7617.1717.2717.276,080,743
09 Sept 202117.7018.3317.1017.1617.168,653,231
08 Sept 202118.4219.4617.7717.7917.7911,812,874
07 Sept 202118.1219.7018.1118.4018.4014,966,756
06 Sept 202119.8819.8817.9118.0518.0516,801,775
03 Sept 202115.5618.6515.5518.6518.6513,268,496
02 Sept 202115.4515.6615.0115.5415.541,960,687
01 Sept 202115.5015.5515.0315.4015.401,544,546
31 Aug 202116.2216.3115.3915.4615.461,762,210
30 Aug 202116.4416.8715.9816.0116.012,142,272
27 Aug 202116.7016.8015.7415.8815.882,555,832
26 Aug 202116.8817.0816.5416.6016.602,274,731
25 Aug 202116.5617.1016.4616.9316.933,375,325
24 Aug 202116.3317.4716.2916.6216.624,724,001
23 Aug 202115.4016.4815.3816.3316.333,163,715
20 Aug 202115.8515.9515.1615.3815.382,047,987
19 Aug 202115.9516.3915.6115.9615.961,669,543
18 Aug 202115.8016.1615.7716.0116.011,704,409
17 Aug 202116.7116.7915.8715.9015.902,754,899
16 Aug 202116.5116.8416.3216.6516.652,932,693
13 Aug 202117.4317.4316.6116.6616.665,476,894
12 Aug 202116.5517.5816.5517.4817.487,115,360
11 Aug 202116.0617.3416.0616.6716.675,611,078
10 Aug 202115.8516.2015.8315.9715.971,895,346
09 Aug 202115.7416.0015.6715.8815.881,659,391
06 Aug 202115.9616.4415.7115.9215.923,040,454
05 Aug 202115.3716.4515.2016.1016.104,395,272
04 Aug 202115.2415.5715.2015.4815.482,135,164
03 Aug 202115.4515.9915.3215.3815.383,284,499
02 Aug 202115.2515.5114.9615.5015.503,151,676
30 July 202114.1315.8214.1215.6415.645,217,076
29 July 202113.9514.1413.8514.0114.011,112,605
28 July 202114.2714.4713.6713.7013.701,320,547
27 July 202114.2714.5614.2514.2614.261,240,408
26 July 202114.8214.9414.2414.2614.261,584,030
23 July 202115.3015.4514.7514.8214.821,615,217
22 July 202115.2415.3715.1615.2915.291,128,063
21 July 202115.0715.4815.0715.2915.291,297,523
20 July 202114.9615.1314.9515.0615.06718,610
19 July 202115.2515.2514.8815.0715.071,212,207
16 July 202115.4115.5915.1715.1815.181,272,894
15 July 202116.0816.0915.1615.4015.402,238,883
14 July 202116.2916.4516.0716.0816.081,586,470
13 July 202116.2116.3816.1116.3516.351,441,590
12 July 202116.1816.3816.0116.2816.281,503,948
09 July 202115.9016.1915.8916.0816.081,376,682
08 July 202116.3016.3415.8415.9715.971,908,257
07 July 202116.2016.3816.1016.2616.261,573,158
06 July 202116.2116.3816.0216.2616.261,706,021
05 July 202115.9616.2115.8716.2116.211,473,207
02 July 202116.3016.4315.8015.8715.872,084,010
01 July 202117.4117.5716.4216.4216.423,401,383
30 June 202117.4317.7417.2317.4517.452,794,393
29 June 202117.8018.5017.6717.7017.704,181,113
28 June 202117.6817.7717.1217.6217.622,520,724
25 June 202118.1518.2817.4917.6117.613,119,834
24 June 202117.7018.2817.6118.2318.234,750,240
23 June 202117.9518.0817.5017.7017.703,589,989
22 June 202117.4018.6617.1218.0618.065,814,204
21 June 202117.4017.4517.1017.3517.353,229,192
21 June 20210.230769 Dividend
21 June 20211:1 Stock split
18 June 202117.5317.9717.3217.8017.573,779,336
17 June 202118.0218.2917.2317.5717.344,459,514
16 June 202118.8118.8117.7717.9717.746,791,385
15 June 202117.3819.2317.3819.2318.9810,028,378
11 June 202117.0018.0116.8217.5817.355,997,674
10 June 202116.4617.0316.4416.7816.572,951,042
09 June 202116.5516.7216.2816.3516.131,730,995
08 June 202116.3716.8516.3016.6516.432,398,873
07 June 202116.2416.4216.1816.3216.111,039,292
04 June 202116.3516.5816.2016.2416.031,481,424
03 June 202116.7816.8516.4416.4616.252,403,117
02 June 202116.2116.6016.1516.5516.342,788,970
01 June 202116.0816.2916.0016.2816.071,509,405
31 May 202116.0216.2215.8216.1215.911,162,570
28 May 202116.1916.3115.8615.9515.751,402,741
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...