Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.48-0.29 (-1.55%)
At close: 03:04PM CST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202318.6018.7418.1518.4818.483,980,026
22 Mar 202317.8019.1017.7218.7718.775,979,843
21 Mar 202317.2817.7717.0817.7417.741,477,630
20 Mar 202317.1417.3716.9617.2817.282,271,988
17 Mar 202317.2517.6817.1117.1417.141,268,000
16 Mar 202317.4017.6117.1517.1517.151,422,650
15 Mar 202317.6217.7317.4017.4517.451,445,010
14 Mar 202318.2018.2017.2517.4817.481,940,914
13 Mar 202317.9218.1917.9018.0318.031,780,160
10 Mar 202317.8418.0217.6717.9817.982,103,770
09 Mar 202317.4417.9517.3417.8517.851,946,710
08 Mar 202317.2817.6717.0117.4417.441,340,082
07 Mar 202317.8517.9717.2117.2117.211,305,930
06 Mar 202317.8318.0517.6317.8917.891,587,600
03 Mar 202317.8917.9817.5017.6217.621,513,990
02 Mar 202318.3418.3717.8217.8817.882,414,551
01 Mar 202318.1718.3418.0818.3118.312,273,792
28 Feb 202318.0518.2917.9018.1618.162,350,730
27 Feb 202317.7418.3817.6018.0518.053,195,640
24 Feb 202317.7418.0517.6217.7217.721,714,721
23 Feb 202317.7217.8617.6117.7417.741,953,500
22 Feb 202317.4617.8517.3917.7117.711,816,050
21 Feb 202317.4617.6917.3017.5417.541,732,482
20 Feb 202317.6417.7417.2017.4617.461,925,150
17 Feb 202317.5218.0817.5217.6017.602,770,520
16 Feb 202318.3518.3517.4017.5117.513,705,430
15 Feb 202318.1218.4918.0118.4618.463,177,639
14 Feb 202318.2018.3117.9118.0518.052,289,190
13 Feb 202318.0718.3617.9618.2218.223,113,243
10 Feb 202318.2118.4517.9418.0318.032,544,943
09 Feb 202318.1418.2317.8918.2218.223,057,125
08 Feb 202318.1418.3518.0118.1418.142,940,291
07 Feb 202318.0218.2217.8118.1618.164,295,935
06 Feb 202317.6818.4617.5518.0018.006,622,679
03 Feb 202317.5017.6917.3117.6317.633,054,208
02 Feb 202317.5117.7017.4217.5017.503,623,336
01 Feb 202317.3117.6017.1717.5717.575,124,809
31 Jan 202317.2617.3516.9017.3117.313,697,907
30 Jan 202317.1317.3116.8517.3017.306,114,673
20 Jan 202317.0217.1116.8416.9016.903,067,784
19 Jan 202316.9917.1516.8417.0017.004,369,785
18 Jan 202317.3517.5016.9616.9816.988,080,414
17 Jan 202316.6117.8816.6017.8817.8811,893,301
16 Jan 202316.1816.3015.9716.1916.191,974,928
13 Jan 202316.3616.3816.0116.1416.141,287,676
12 Jan 202316.0016.3015.9516.2516.251,879,120
11 Jan 202316.1716.2816.0116.0116.011,611,480
10 Jan 202316.2716.3716.0616.1616.161,609,140
09 Jan 202316.0916.4216.0216.1916.192,330,917
06 Jan 202315.7516.1815.6316.0316.032,241,219
05 Jan 202315.6015.8315.3215.7815.781,822,538
04 Jan 202315.5315.9015.4615.5715.571,862,900
03 Jan 202315.0115.8414.8515.7515.752,244,509
30 Dec 202214.9915.1914.8115.0415.041,147,535
29 Dec 202215.3015.3114.8114.9114.911,242,630
28 Dec 202215.8015.8015.0915.4215.421,572,170
27 Dec 202215.4715.8015.3015.8015.801,562,467
26 Dec 202214.8015.4214.7115.3915.391,536,558
23 Dec 202214.7815.0514.6814.8114.811,090,930
22 Dec 202215.0815.2914.8514.9114.911,254,262
21 Dec 202215.2015.3614.8314.9714.971,580,679
20 Dec 202214.8815.1814.8115.0615.061,761,546
19 Dec 202215.3315.3514.9015.0215.021,244,002
16 Dec 202215.7515.8615.2115.3315.331,306,098
15 Dec 202215.5015.8715.3315.8015.801,310,156
14 Dec 202215.8015.9715.4015.5015.501,230,830
13 Dec 202215.9916.0615.6615.7815.78995,450
12 Dec 202215.8816.1015.6015.8815.881,299,510
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...