Australia markets open in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202323.8823.9223.3023.6623.662,952,314
29 Nov 202323.7424.1523.6123.9723.972,867,284
28 Nov 202323.4024.1723.2423.8323.834,013,258
27 Nov 202322.8523.7222.8523.4323.433,264,980
24 Nov 202323.5223.7822.8722.9622.962,330,531
23 Nov 202323.3223.6323.0723.5823.582,027,520
22 Nov 202323.7423.7823.1323.2123.212,210,871
21 Nov 202324.1124.1223.5923.6023.602,552,075
20 Nov 202323.8324.1223.7424.0824.082,649,990
17 Nov 202323.5023.9123.4523.8223.822,128,376
16 Nov 202323.7423.9323.5023.5823.582,476,246
15 Nov 202323.6724.1023.4923.8923.893,260,462
14 Nov 202323.2823.5223.1323.5223.522,758,810
13 Nov 202322.9823.3522.8023.3023.303,247,307
10 Nov 202322.7323.3422.6322.7722.773,065,396
09 Nov 202323.7524.1022.9323.0723.075,659,856
08 Nov 202323.0323.1922.7522.9222.922,516,099
07 Nov 202323.0823.1522.7023.0923.092,611,180
06 Nov 202322.5523.1422.3922.9522.953,078,410
03 Nov 202321.9822.5521.9822.3822.382,558,071
02 Nov 202322.5122.6021.9221.9821.982,711,449
01 Nov 202322.4122.6322.0322.4522.453,024,650
31 Oct 202322.6222.8622.1422.2622.263,945,169
30 Oct 202322.1022.6822.0022.6222.626,722,180
27 Oct 202322.5123.0021.3322.2822.289,900,593
26 Oct 202320.5721.6120.2821.6021.604,634,282
25 Oct 202320.3920.8320.2520.6220.622,253,002
24 Oct 202319.7920.5419.6920.3720.372,229,370
23 Oct 202320.5120.5119.7719.8519.853,054,685
20 Oct 202320.5021.0620.3220.3620.362,087,819
19 Oct 202320.7221.3220.4620.6020.602,667,659
18 Oct 202321.4221.4720.6820.8220.821,979,250
17 Oct 202321.5021.8821.2621.4321.431,578,000
16 Oct 202322.1722.3421.5321.6521.652,025,900
13 Oct 202322.2222.3822.0522.1422.141,628,906
12 Oct 202322.5222.6922.1622.3522.351,811,000
11 Oct 202322.6622.7322.3122.5222.521,999,350
10 Oct 202322.3422.6822.2322.5022.502,431,540
09 Oct 202322.2922.6222.1522.4022.402,490,351
28 Sept 202321.8222.3921.8222.2922.292,309,114
27 Sept 202322.1022.2821.8121.8621.862,144,362
26 Sept 202321.7822.2421.7022.0522.051,929,390
25 Sept 202322.2422.3121.6521.7821.782,051,400
22 Sept 202321.0622.0621.0622.0522.052,753,500
21 Sept 202321.1021.5021.0021.1721.171,803,650
20 Sept 202321.3221.6721.1121.1121.111,510,552
19 Sept 202322.0122.0121.2821.3221.322,509,140
18 Sept 202321.3522.5821.0122.0022.003,655,910
15 Sept 202321.7321.8821.3321.3921.391,638,000
14 Sept 202322.0022.2621.5621.7121.711,888,830
13 Sept 202322.5522.6021.7522.0522.053,006,242
12 Sept 202323.0523.4622.5522.6622.663,100,796
11 Sept 202323.0123.3822.7523.2923.292,860,796
08 Sept 202322.7323.1522.4823.0023.002,623,626
07 Sept 202323.5323.5722.6122.7222.723,093,000
06 Sept 202323.1623.5422.8023.5323.533,299,893
05 Sept 202323.0323.5922.9023.4223.423,875,733
04 Sept 202323.0623.2822.7923.1723.173,009,553
01 Sept 202323.0123.3222.8523.0723.072,369,329
31 Aug 202323.3023.5622.9723.1423.144,054,895
30 Aug 202323.0824.1723.0823.6523.657,158,484
29 Aug 202321.8923.0821.6622.9722.976,107,731
28 Aug 202323.2023.3221.6421.8921.893,984,042
25 Aug 202322.1522.3021.4021.5621.563,750,288
24 Aug 202322.2222.6721.9222.3522.353,354,380
23 Aug 202322.6522.8822.0222.2622.262,898,800
22 Aug 202322.5322.8722.0022.8722.872,993,753
21 Aug 202322.4422.7622.3622.4022.401,956,900
18 Aug 202322.5223.1722.5222.5622.563,496,546
17 Aug 202322.2223.0322.0522.7222.724,146,668
16 Aug 202322.6522.8122.0722.0922.092,943,202
15 Aug 202323.2023.3222.4522.7222.723,325,453
14 Aug 202323.1023.2622.8623.2423.242,656,695
11 Aug 202323.5023.6322.9722.9822.983,707,884
10 Aug 202323.7324.1023.5523.5823.583,348,018
09 Aug 202323.9024.1023.5023.6323.633,547,286
08 Aug 202324.0624.3523.7823.9023.903,779,787
07 Aug 202324.1924.4524.0024.1524.153,250,547
04 Aug 202324.7024.7024.1424.2724.274,829,845
03 Aug 202324.4025.1024.0324.5424.545,112,803
02 Aug 202324.9225.0424.4424.7324.736,806,902
01 Aug 202324.5826.0624.2025.4225.4211,910,453
31 July 202324.5825.2224.3224.5324.537,384,511
28 July 202324.9425.2523.8025.0825.0810,721,340
27 July 202324.3726.2024.2424.8924.8917,076,609
26 July 202324.3224.3322.9623.1223.128,061,915
25 July 202324.8024.8023.8524.2724.276,505,969
24 July 202324.4024.9824.1724.3924.396,491,651
21 July 202328.3128.3824.8024.9824.9815,289,522
20 July 202329.4029.9828.2228.5028.5013,102,626
19 July 202330.6132.2129.7630.0030.0013,395,399
18 July 202332.4132.7730.3730.9130.9118,647,826
17 July 202329.3634.8829.3633.2033.2028,881,267
14 July 202330.3530.5329.1829.3129.3112,372,057
13 July 202330.2031.8829.5030.9130.9116,171,798
12 July 202328.4131.1628.4130.2530.2516,372,423
11 July 202328.0728.9927.3728.4028.407,671,984
10 July 202328.6629.5927.8328.0528.057,556,031
07 July 202329.7530.8628.9528.9528.959,623,625
06 July 202330.2830.6028.8030.1730.179,976,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...