Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.88-0.37 (-2.28%)
At close: 03:04PM CST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202216.2416.4615.8015.8815.881,621,929
08 Dec 202216.6416.8116.2016.2516.251,604,906
07 Dec 202216.6316.8016.5116.7616.761,183,784
06 Dec 202217.0017.0816.5816.6316.631,588,990
05 Dec 202217.2117.3016.8216.9616.962,365,065
02 Dec 202216.7517.4016.5417.2117.213,708,476
01 Dec 202216.4616.8716.3016.6716.672,547,654
30 Nov 202216.5716.7916.2916.3016.302,135,961
29 Nov 202216.3416.6016.2516.6016.602,552,583
28 Nov 202216.1017.0915.9016.5016.503,518,644
25 Nov 202216.6816.9016.1816.1916.191,774,090
24 Nov 202216.4616.9816.3316.7316.732,456,860
23 Nov 202216.3717.1016.0816.4616.463,072,796
22 Nov 202217.5017.6816.4016.5216.525,102,936
21 Nov 202216.6617.1516.5217.1517.153,301,964
18 Nov 202216.6016.8416.5016.5816.581,793,770
17 Nov 202216.4016.5816.2616.5816.581,388,370
16 Nov 202216.4216.6816.3716.5016.501,461,688
15 Nov 202215.9716.4415.7216.4016.401,604,610
14 Nov 202215.8816.1615.7415.9415.941,936,805
11 Nov 202216.2616.4515.9215.9215.922,009,816
10 Nov 202216.3916.4916.0616.0716.071,704,292
09 Nov 202216.4816.6216.2016.5016.501,663,420
08 Nov 202216.4616.5616.1116.4816.482,129,230
07 Nov 202216.6416.8516.3416.4516.452,470,054
04 Nov 202216.7217.0616.6616.6916.692,994,437
03 Nov 202216.3916.8416.3516.8216.822,622,370
02 Nov 202216.5516.6116.3016.5016.502,679,136
01 Nov 202215.8516.5315.8516.5016.504,145,637
31 Oct 202215.1016.0715.1015.8715.875,145,673
28 Oct 202216.2016.7315.0315.4115.418,669,482
27 Oct 202217.5817.5916.1016.1516.1513,658,123
26 Oct 202214.5914.8514.3114.7514.751,702,268
25 Oct 202214.3114.5514.1014.4814.481,560,273
24 Oct 202214.4914.7614.2614.3814.381,667,050
21 Oct 202214.5114.6314.2814.4914.491,340,980
20 Oct 202214.4114.6914.1614.3314.331,725,651
19 Oct 202214.4214.8114.3414.5614.561,610,710
18 Oct 202214.3014.7214.2014.5114.511,996,460
17 Oct 202213.9014.4313.8614.3014.301,944,980
14 Oct 202213.7114.0513.6414.0214.021,951,916
13 Oct 202213.2713.7413.2013.5813.581,760,776
12 Oct 202212.9013.3812.6213.3013.301,710,532
11 Oct 202212.8013.0012.6512.8512.851,589,679
10 Oct 202213.1313.1912.8212.9012.901,662,267
30 Sept 202213.3913.3913.0413.0413.041,379,200
29 Sept 202213.6713.7313.1613.2213.222,003,667
28 Sept 202214.0314.1513.5113.5113.511,671,326
27 Sept 202213.8114.0513.6314.0214.021,522,931
26 Sept 202213.5413.9113.4613.6913.691,704,688
23 Sept 202214.3314.4913.5413.5413.542,423,259
22 Sept 202214.2514.5814.0214.3214.322,802,013
21 Sept 202214.0514.2513.8314.0714.072,695,131
20 Sept 202214.2814.5513.8013.9513.953,243,022
19 Sept 202213.0113.7213.0113.5813.583,131,420
16 Sept 202215.4515.6014.0214.0214.025,600,857
15 Sept 202214.9114.9514.2914.8014.802,558,838
14 Sept 202214.7515.1514.7014.9014.901,417,494
13 Sept 202214.8215.0914.8215.0215.021,150,920
09 Sept 202215.0715.2614.7214.8414.841,406,717
08 Sept 202215.5415.7515.0415.0615.061,833,990
07 Sept 202215.2615.5515.2015.4815.481,761,122
06 Sept 202215.2015.3314.7515.3015.301,912,266
05 Sept 202215.3315.4114.9515.1015.101,545,726
02 Sept 202215.0715.3014.9515.3015.301,412,971
01 Sept 202215.2515.7315.0215.0715.071,691,504
31 Aug 202216.2516.3015.2315.2615.262,203,466
30 Aug 202216.5816.7916.1616.2016.202,469,845
29 Aug 202215.5516.7715.4316.7716.772,832,833
26 Aug 202216.1316.5315.9115.9315.932,104,668
25 Aug 202216.7017.1615.9016.1616.163,383,888
24 Aug 202217.8217.8816.7116.7716.773,901,911
23 Aug 202217.2317.9317.0717.9217.923,831,711
22 Aug 202217.7318.0317.1817.3717.373,218,059
19 Aug 202218.5518.5517.7117.8317.835,117,135
18 Aug 202219.1019.1018.3618.4818.487,781,541
17 Aug 202218.1018.9518.0218.9518.9510,861,523
16 Aug 202218.0018.3417.7117.9517.955,058,361
15 Aug 202216.9817.8816.9717.7117.713,885,349
12 Aug 202217.3517.7917.0017.0017.003,471,048
11 Aug 202217.7618.4017.5117.5517.554,821,472
10 Aug 202217.2517.7017.0717.5917.593,716,323
09 Aug 202217.2117.5817.1617.3017.303,166,066
08 Aug 202216.8817.2016.5017.2017.202,833,742
05 Aug 202217.2717.3916.5216.8316.833,822,088
04 Aug 202216.6117.5516.6117.2017.204,468,122
03 Aug 202216.8817.7516.4116.6016.606,126,108
02 Aug 202217.7717.8016.1616.8016.808,347,810
01 Aug 202218.2218.5017.7118.1318.137,492,159
29 July 202217.8519.4017.8418.5718.5712,069,398
28 July 202217.9018.3417.7917.9517.959,040,579
27 July 202217.5717.7817.2917.7817.785,270,609
26 July 202217.4717.6316.7117.6217.625,380,997
25 July 202218.2018.2417.2017.3717.376,369,167
22 July 202217.9518.2017.5217.8517.856,928,802
21 July 202217.9218.3917.6817.7817.787,649,624
20 July 202219.2019.2517.5018.1018.1011,673,635
19 July 202218.9019.5218.5119.5119.5112,626,869
18 July 202219.2619.6718.6418.9618.9612,042,228
15 July 202219.7920.1418.8819.3019.3014,144,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...