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 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 18.60 | 18.74 | 18.15 | 18.48 | 18.48 | 3,980,026 |
| 22 Mar 2023 | 17.80 | 19.10 | 17.72 | 18.77 | 18.77 | 5,979,843 |
| 21 Mar 2023 | 17.28 | 17.77 | 17.08 | 17.74 | 17.74 | 1,477,630 |
| 20 Mar 2023 | 17.14 | 17.37 | 16.96 | 17.28 | 17.28 | 2,271,988 |
| 17 Mar 2023 | 17.25 | 17.68 | 17.11 | 17.14 | 17.14 | 1,268,000 |
| 16 Mar 2023 | 17.40 | 17.61 | 17.15 | 17.15 | 17.15 | 1,422,650 |
| 15 Mar 2023 | 17.62 | 17.73 | 17.40 | 17.45 | 17.45 | 1,445,010 |
| 14 Mar 2023 | 18.20 | 18.20 | 17.25 | 17.48 | 17.48 | 1,940,914 |
| 13 Mar 2023 | 17.92 | 18.19 | 17.90 | 18.03 | 18.03 | 1,780,160 |
| 10 Mar 2023 | 17.84 | 18.02 | 17.67 | 17.98 | 17.98 | 2,103,770 |
| 09 Mar 2023 | 17.44 | 17.95 | 17.34 | 17.85 | 17.85 | 1,946,710 |
| 08 Mar 2023 | 17.28 | 17.67 | 17.01 | 17.44 | 17.44 | 1,340,082 |
| 07 Mar 2023 | 17.85 | 17.97 | 17.21 | 17.21 | 17.21 | 1,305,930 |
| 06 Mar 2023 | 17.83 | 18.05 | 17.63 | 17.89 | 17.89 | 1,587,600 |
| 03 Mar 2023 | 17.89 | 17.98 | 17.50 | 17.62 | 17.62 | 1,513,990 |
| 02 Mar 2023 | 18.34 | 18.37 | 17.82 | 17.88 | 17.88 | 2,414,551 |
| 01 Mar 2023 | 18.17 | 18.34 | 18.08 | 18.31 | 18.31 | 2,273,792 |
| 28 Feb 2023 | 18.05 | 18.29 | 17.90 | 18.16 | 18.16 | 2,350,730 |
| 27 Feb 2023 | 17.74 | 18.38 | 17.60 | 18.05 | 18.05 | 3,195,640 |
| 24 Feb 2023 | 17.74 | 18.05 | 17.62 | 17.72 | 17.72 | 1,714,721 |
| 23 Feb 2023 | 17.72 | 17.86 | 17.61 | 17.74 | 17.74 | 1,953,500 |
| 22 Feb 2023 | 17.46 | 17.85 | 17.39 | 17.71 | 17.71 | 1,816,050 |
| 21 Feb 2023 | 17.46 | 17.69 | 17.30 | 17.54 | 17.54 | 1,732,482 |
| 20 Feb 2023 | 17.64 | 17.74 | 17.20 | 17.46 | 17.46 | 1,925,150 |
| 17 Feb 2023 | 17.52 | 18.08 | 17.52 | 17.60 | 17.60 | 2,770,520 |
| 16 Feb 2023 | 18.35 | 18.35 | 17.40 | 17.51 | 17.51 | 3,705,430 |
| 15 Feb 2023 | 18.12 | 18.49 | 18.01 | 18.46 | 18.46 | 3,177,639 |
| 14 Feb 2023 | 18.20 | 18.31 | 17.91 | 18.05 | 18.05 | 2,289,190 |
| 13 Feb 2023 | 18.07 | 18.36 | 17.96 | 18.22 | 18.22 | 3,113,243 |
| 10 Feb 2023 | 18.21 | 18.45 | 17.94 | 18.03 | 18.03 | 2,544,943 |
| 09 Feb 2023 | 18.14 | 18.23 | 17.89 | 18.22 | 18.22 | 3,057,125 |
| 08 Feb 2023 | 18.14 | 18.35 | 18.01 | 18.14 | 18.14 | 2,940,291 |
| 07 Feb 2023 | 18.02 | 18.22 | 17.81 | 18.16 | 18.16 | 4,295,935 |
| 06 Feb 2023 | 17.68 | 18.46 | 17.55 | 18.00 | 18.00 | 6,622,679 |
| 03 Feb 2023 | 17.50 | 17.69 | 17.31 | 17.63 | 17.63 | 3,054,208 |
| 02 Feb 2023 | 17.51 | 17.70 | 17.42 | 17.50 | 17.50 | 3,623,336 |
| 01 Feb 2023 | 17.31 | 17.60 | 17.17 | 17.57 | 17.57 | 5,124,809 |
| 31 Jan 2023 | 17.26 | 17.35 | 16.90 | 17.31 | 17.31 | 3,697,907 |
| 30 Jan 2023 | 17.13 | 17.31 | 16.85 | 17.30 | 17.30 | 6,114,673 |
| 20 Jan 2023 | 17.02 | 17.11 | 16.84 | 16.90 | 16.90 | 3,067,784 |
| 19 Jan 2023 | 16.99 | 17.15 | 16.84 | 17.00 | 17.00 | 4,369,785 |
| 18 Jan 2023 | 17.35 | 17.50 | 16.96 | 16.98 | 16.98 | 8,080,414 |
| 17 Jan 2023 | 16.61 | 17.88 | 16.60 | 17.88 | 17.88 | 11,893,301 |
| 16 Jan 2023 | 16.18 | 16.30 | 15.97 | 16.19 | 16.19 | 1,974,928 |
| 13 Jan 2023 | 16.36 | 16.38 | 16.01 | 16.14 | 16.14 | 1,287,676 |
| 12 Jan 2023 | 16.00 | 16.30 | 15.95 | 16.25 | 16.25 | 1,879,120 |
| 11 Jan 2023 | 16.17 | 16.28 | 16.01 | 16.01 | 16.01 | 1,611,480 |
| 10 Jan 2023 | 16.27 | 16.37 | 16.06 | 16.16 | 16.16 | 1,609,140 |
| 09 Jan 2023 | 16.09 | 16.42 | 16.02 | 16.19 | 16.19 | 2,330,917 |
| 06 Jan 2023 | 15.75 | 16.18 | 15.63 | 16.03 | 16.03 | 2,241,219 |
| 05 Jan 2023 | 15.60 | 15.83 | 15.32 | 15.78 | 15.78 | 1,822,538 |
| 04 Jan 2023 | 15.53 | 15.90 | 15.46 | 15.57 | 15.57 | 1,862,900 |
| 03 Jan 2023 | 15.01 | 15.84 | 14.85 | 15.75 | 15.75 | 2,244,509 |
| 30 Dec 2022 | 14.99 | 15.19 | 14.81 | 15.04 | 15.04 | 1,147,535 |
| 29 Dec 2022 | 15.30 | 15.31 | 14.81 | 14.91 | 14.91 | 1,242,630 |
| 28 Dec 2022 | 15.80 | 15.80 | 15.09 | 15.42 | 15.42 | 1,572,170 |
| 27 Dec 2022 | 15.47 | 15.80 | 15.30 | 15.80 | 15.80 | 1,562,467 |
| 26 Dec 2022 | 14.80 | 15.42 | 14.71 | 15.39 | 15.39 | 1,536,558 |
| 23 Dec 2022 | 14.78 | 15.05 | 14.68 | 14.81 | 14.81 | 1,090,930 |
| 22 Dec 2022 | 15.08 | 15.29 | 14.85 | 14.91 | 14.91 | 1,254,262 |
| 21 Dec 2022 | 15.20 | 15.36 | 14.83 | 14.97 | 14.97 | 1,580,679 |
| 20 Dec 2022 | 14.88 | 15.18 | 14.81 | 15.06 | 15.06 | 1,761,546 |
| 19 Dec 2022 | 15.33 | 15.35 | 14.90 | 15.02 | 15.02 | 1,244,002 |
| 16 Dec 2022 | 15.75 | 15.86 | 15.21 | 15.33 | 15.33 | 1,306,098 |
| 15 Dec 2022 | 15.50 | 15.87 | 15.33 | 15.80 | 15.80 | 1,310,156 |
| 14 Dec 2022 | 15.80 | 15.97 | 15.40 | 15.50 | 15.50 | 1,230,830 |
| 13 Dec 2022 | 15.99 | 16.06 | 15.66 | 15.78 | 15.78 | 995,450 |
| 12 Dec 2022 | 15.88 | 16.10 | 15.60 | 15.88 | 15.88 | 1,299,510 |
| 09 Dec 2022 | 16.24 | 16.46 | 15.80 | 15.88 | 15.88 | 1,621,929 |
| 08 Dec 2022 | 16.64 | 16.81 | 16.20 | 16.25 | 16.25 | 1,604,906 |
| 07 Dec 2022 | 16.63 | 16.80 | 16.51 | 16.76 | 16.76 | 1,183,784 |
| 06 Dec 2022 | 17.00 | 17.08 | 16.58 | 16.63 | 16.63 | 1,588,990 |
| 05 Dec 2022 | 17.21 | 17.30 | 16.82 | 16.96 | 16.96 | 2,365,065 |
| 02 Dec 2022 | 16.75 | 17.40 | 16.54 | 17.21 | 17.21 | 3,708,476 |
| 01 Dec 2022 | 16.46 | 16.87 | 16.30 | 16.67 | 16.67 | 2,547,654 |
| 30 Nov 2022 | 16.57 | 16.79 | 16.29 | 16.30 | 16.30 | 2,135,961 |
| 29 Nov 2022 | 16.34 | 16.60 | 16.25 | 16.60 | 16.60 | 2,552,583 |
| 28 Nov 2022 | 16.10 | 17.09 | 15.90 | 16.50 | 16.50 | 3,518,644 |
| 25 Nov 2022 | 16.68 | 16.90 | 16.18 | 16.19 | 16.19 | 1,774,090 |
| 24 Nov 2022 | 16.46 | 16.98 | 16.33 | 16.73 | 16.73 | 2,456,860 |
| 23 Nov 2022 | 16.37 | 17.10 | 16.08 | 16.46 | 16.46 | 3,072,796 |
| 22 Nov 2022 | 17.50 | 17.68 | 16.40 | 16.52 | 16.52 | 5,102,936 |
| 21 Nov 2022 | 16.66 | 17.15 | 16.52 | 17.15 | 17.15 | 3,301,964 |
| 18 Nov 2022 | 16.60 | 16.84 | 16.50 | 16.58 | 16.58 | 1,793,770 |
| 17 Nov 2022 | 16.40 | 16.58 | 16.26 | 16.58 | 16.58 | 1,388,370 |
| 16 Nov 2022 | 16.42 | 16.68 | 16.37 | 16.50 | 16.50 | 1,461,688 |
| 15 Nov 2022 | 15.97 | 16.44 | 15.72 | 16.40 | 16.40 | 1,604,610 |
| 14 Nov 2022 | 15.88 | 16.16 | 15.74 | 15.94 | 15.94 | 1,936,805 |
| 11 Nov 2022 | 16.26 | 16.45 | 15.92 | 15.92 | 15.92 | 2,009,816 |
| 10 Nov 2022 | 16.39 | 16.49 | 16.06 | 16.07 | 16.07 | 1,704,292 |
| 09 Nov 2022 | 16.48 | 16.62 | 16.20 | 16.50 | 16.50 | 1,663,420 |
| 08 Nov 2022 | 16.46 | 16.56 | 16.11 | 16.48 | 16.48 | 2,129,230 |
| 07 Nov 2022 | 16.64 | 16.85 | 16.34 | 16.45 | 16.45 | 2,470,054 |
| 04 Nov 2022 | 16.72 | 17.06 | 16.66 | 16.69 | 16.69 | 2,994,437 |
| 03 Nov 2022 | 16.39 | 16.84 | 16.35 | 16.82 | 16.82 | 2,622,370 |
| 02 Nov 2022 | 16.55 | 16.61 | 16.30 | 16.50 | 16.50 | 2,679,136 |
| 01 Nov 2022 | 15.85 | 16.53 | 15.85 | 16.50 | 16.50 | 4,145,637 |
| 31 Oct 2022 | 15.10 | 16.07 | 15.10 | 15.87 | 15.87 | 5,145,673 |
| 28 Oct 2022 | 16.20 | 16.73 | 15.03 | 15.41 | 15.41 | 8,669,482 |
| 27 Oct 2022 | 17.58 | 17.59 | 16.10 | 16.15 | 16.15 | 13,658,123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
