Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

23.66

-0.31

(-1.29%)

At close: 03:04PM CST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
22 Nov 2023	23.74	23.78	23.13	23.21	23.21	2,210,871
21 Nov 2023	24.11	24.12	23.59	23.60	23.60	2,552,075
20 Nov 2023	23.83	24.12	23.74	24.08	24.08	2,649,990
17 Nov 2023	23.50	23.91	23.45	23.82	23.82	2,128,376
16 Nov 2023	23.74	23.93	23.50	23.58	23.58	2,476,246
15 Nov 2023	23.67	24.10	23.49	23.89	23.89	3,260,462
14 Nov 2023	23.28	23.52	23.13	23.52	23.52	2,758,810
13 Nov 2023	22.98	23.35	22.80	23.30	23.30	3,247,307
10 Nov 2023	22.73	23.34	22.63	22.77	22.77	3,065,396
09 Nov 2023	23.75	24.10	22.93	23.07	23.07	5,659,856
08 Nov 2023	23.03	23.19	22.75	22.92	22.92	2,516,099
07 Nov 2023	23.08	23.15	22.70	23.09	23.09	2,611,180
06 Nov 2023	22.55	23.14	22.39	22.95	22.95	3,078,410
03 Nov 2023	21.98	22.55	21.98	22.38	22.38	2,558,071
02 Nov 2023	22.51	22.60	21.92	21.98	21.98	2,711,449
01 Nov 2023	22.41	22.63	22.03	22.45	22.45	3,024,650
31 Oct 2023	22.62	22.86	22.14	22.26	22.26	3,945,169
30 Oct 2023	22.10	22.68	22.00	22.62	22.62	6,722,180
27 Oct 2023	22.51	23.00	21.33	22.28	22.28	9,900,593
26 Oct 2023	20.57	21.61	20.28	21.60	21.60	4,634,282
25 Oct 2023	20.39	20.83	20.25	20.62	20.62	2,253,002
24 Oct 2023	19.79	20.54	19.69	20.37	20.37	2,229,370
23 Oct 2023	20.51	20.51	19.77	19.85	19.85	3,054,685
20 Oct 2023	20.50	21.06	20.32	20.36	20.36	2,087,819
19 Oct 2023	20.72	21.32	20.46	20.60	20.60	2,667,659
18 Oct 2023	21.42	21.47	20.68	20.82	20.82	1,979,250
17 Oct 2023	21.50	21.88	21.26	21.43	21.43	1,578,000
16 Oct 2023	22.17	22.34	21.53	21.65	21.65	2,025,900
13 Oct 2023	22.22	22.38	22.05	22.14	22.14	1,628,906
12 Oct 2023	22.52	22.69	22.16	22.35	22.35	1,811,000
11 Oct 2023	22.66	22.73	22.31	22.52	22.52	1,999,350
10 Oct 2023	22.34	22.68	22.23	22.50	22.50	2,431,540
09 Oct 2023	22.29	22.62	22.15	22.40	22.40	2,490,351
28 Sept 2023	21.82	22.39	21.82	22.29	22.29	2,309,114
27 Sept 2023	22.10	22.28	21.81	21.86	21.86	2,144,362
26 Sept 2023	21.78	22.24	21.70	22.05	22.05	1,929,390
25 Sept 2023	22.24	22.31	21.65	21.78	21.78	2,051,400
22 Sept 2023	21.06	22.06	21.06	22.05	22.05	2,753,500
21 Sept 2023	21.10	21.50	21.00	21.17	21.17	1,803,650
20 Sept 2023	21.32	21.67	21.11	21.11	21.11	1,510,552
19 Sept 2023	22.01	22.01	21.28	21.32	21.32	2,509,140
18 Sept 2023	21.35	22.58	21.01	22.00	22.00	3,655,910
15 Sept 2023	21.73	21.88	21.33	21.39	21.39	1,638,000
14 Sept 2023	22.00	22.26	21.56	21.71	21.71	1,888,830
13 Sept 2023	22.55	22.60	21.75	22.05	22.05	3,006,242
12 Sept 2023	23.05	23.46	22.55	22.66	22.66	3,100,796
11 Sept 2023	23.01	23.38	22.75	23.29	23.29	2,860,796
08 Sept 2023	22.73	23.15	22.48	23.00	23.00	2,623,626
07 Sept 2023	23.53	23.57	22.61	22.72	22.72	3,093,000
06 Sept 2023	23.16	23.54	22.80	23.53	23.53	3,299,893
05 Sept 2023	23.03	23.59	22.90	23.42	23.42	3,875,733
04 Sept 2023	23.06	23.28	22.79	23.17	23.17	3,009,553
01 Sept 2023	23.01	23.32	22.85	23.07	23.07	2,369,329
31 Aug 2023	23.30	23.56	22.97	23.14	23.14	4,054,895
30 Aug 2023	23.08	24.17	23.08	23.65	23.65	7,158,484
29 Aug 2023	21.89	23.08	21.66	22.97	22.97	6,107,731
28 Aug 2023	23.20	23.32	21.64	21.89	21.89	3,984,042
25 Aug 2023	22.15	22.30	21.40	21.56	21.56	3,750,288
24 Aug 2023	22.22	22.67	21.92	22.35	22.35	3,354,380
23 Aug 2023	22.65	22.88	22.02	22.26	22.26	2,898,800
22 Aug 2023	22.53	22.87	22.00	22.87	22.87	2,993,753
21 Aug 2023	22.44	22.76	22.36	22.40	22.40	1,956,900
18 Aug 2023	22.52	23.17	22.52	22.56	22.56	3,496,546
17 Aug 2023	22.22	23.03	22.05	22.72	22.72	4,146,668
16 Aug 2023	22.65	22.81	22.07	22.09	22.09	2,943,202
15 Aug 2023	23.20	23.32	22.45	22.72	22.72	3,325,453
14 Aug 2023	23.10	23.26	22.86	23.24	23.24	2,656,695
11 Aug 2023	23.50	23.63	22.97	22.98	22.98	3,707,884
10 Aug 2023	23.73	24.10	23.55	23.58	23.58	3,348,018
09 Aug 2023	23.90	24.10	23.50	23.63	23.63	3,547,286
08 Aug 2023	24.06	24.35	23.78	23.90	23.90	3,779,787
07 Aug 2023	24.19	24.45	24.00	24.15	24.15	3,250,547
04 Aug 2023	24.70	24.70	24.14	24.27	24.27	4,829,845
03 Aug 2023	24.40	25.10	24.03	24.54	24.54	5,112,803
02 Aug 2023	24.92	25.04	24.44	24.73	24.73	6,806,902
01 Aug 2023	24.58	26.06	24.20	25.42	25.42	11,910,453
31 July 2023	24.58	25.22	24.32	24.53	24.53	7,384,511
28 July 2023	24.94	25.25	23.80	25.08	25.08	10,721,340
27 July 2023	24.37	26.20	24.24	24.89	24.89	17,076,609
26 July 2023	24.32	24.33	22.96	23.12	23.12	8,061,915
25 July 2023	24.80	24.80	23.85	24.27	24.27	6,505,969
24 July 2023	24.40	24.98	24.17	24.39	24.39	6,491,651
21 July 2023	28.31	28.38	24.80	24.98	24.98	15,289,522
20 July 2023	29.40	29.98	28.22	28.50	28.50	13,102,626
19 July 2023	30.61	32.21	29.76	30.00	30.00	13,395,399
18 July 2023	32.41	32.77	30.37	30.91	30.91	18,647,826
17 July 2023	29.36	34.88	29.36	33.20	33.20	28,881,267
14 July 2023	30.35	30.53	29.18	29.31	29.31	12,372,057
13 July 2023	30.20	31.88	29.50	30.91	30.91	16,171,798
12 July 2023	28.41	31.16	28.41	30.25	30.25	16,372,423
11 July 2023	28.07	28.99	27.37	28.40	28.40	7,671,984
10 July 2023	28.66	29.59	27.83	28.05	28.05	7,556,031
07 July 2023	29.75	30.86	28.95	28.95	28.95	9,623,625
06 July 2023	30.28	30.60	28.80	30.17	30.17	9,976,172
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6603-0.0017(-0.25%)

ASX 2007,087.30+52.00(+0.74%)

OIL76.18-1.68(-2.16%)

GOLD2,055.30-11.80(-0.57%)

Bitcoin AUD57,159.45-146.54(-0.26%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6603
-0.0017(-0.25%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
76.18
-1.68(-2.16%)

GOLD
2,055.30
-11.80(-0.57%)

Bitcoin AUD
57,159.45
-146.54(-0.26%)