Skip to main content
Wanxiang Doneed Co., ltd (SHA:600371)
China flag China · Delayed Price · Currency is CNY
8.69
+0.13 (1.52%)
Apr 29, 2026, 3:00 PM CST

Wanxiang Doneed Co., ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.648.738.508.68-1.40%4,059,162
Apr 28, 20268.588.688.438.568.56-1.15%5,287,789
Apr 27, 20268.548.678.358.668.661.29%5,198,640
Apr 24, 20268.518.628.418.558.55-0.35%4,031,883
Apr 23, 20268.588.608.418.588.580.12%4,123,200
Apr 22, 20268.608.688.538.578.57-0.81%3,646,413
Apr 21, 20268.768.808.578.648.64-1.48%4,317,548
Apr 20, 20268.658.798.648.778.771.50%5,135,962
Apr 17, 20268.648.768.488.648.64-0.23%5,697,800
Apr 16, 20268.558.688.278.668.660.70%8,691,310
Apr 15, 20268.738.738.578.608.60-1.60%4,446,703
Apr 14, 20268.718.748.568.748.740.92%5,235,043
Apr 13, 20268.638.718.548.668.66-0.12%4,060,300
Apr 10, 20268.678.778.598.678.670.23%4,926,863
Apr 9, 20268.768.908.568.658.65-2.37%7,593,300
Apr 8, 20268.608.938.478.868.863.87%10,920,740
Apr 7, 20268.198.598.118.538.534.15%7,955,361
Apr 3, 20268.588.618.168.198.19-4.88%7,978,116
Apr 2, 20268.708.808.578.618.61-1.03%5,725,143
Apr 1, 20268.588.718.488.708.701.99%6,820,665
Mar 31, 20268.818.988.528.538.53-3.83%12,013,000
Mar 30, 20268.428.968.418.878.873.86%13,881,020
Mar 27, 20268.368.578.308.548.542.77%8,300,400
Mar 26, 20268.438.638.258.318.31-1.89%8,629,643
Mar 25, 20268.268.528.178.478.472.54%9,224,100
Mar 24, 20268.098.267.878.268.263.51%12,376,680
Mar 23, 20268.558.557.867.987.98-8.38%16,782,230
Mar 20, 20268.989.048.688.718.71-3.22%14,352,530
Mar 19, 20269.289.548.989.009.00-3.02%16,082,800
Mar 18, 20269.509.509.209.289.28-2.01%9,116,960
Mar 17, 20269.779.919.449.479.47-4.34%15,695,260
Mar 16, 20269.459.969.439.909.904.65%24,024,990
Mar 13, 20269.589.709.439.469.46-1.05%12,366,500
Mar 12, 20269.689.759.419.569.56-1.44%12,591,930
Mar 11, 20269.789.799.589.709.70-0.21%11,521,610
Mar 10, 20269.779.809.489.729.720.31%15,632,570
Mar 9, 20269.8110.109.679.699.690.10%23,235,100
Mar 6, 20269.429.789.369.689.682.98%21,034,756
Mar 5, 20269.459.809.339.409.40-5.53%28,780,340
Mar 4, 20269.4910.229.469.959.953.86%38,675,120
Mar 3, 20269.559.859.459.589.580.21%23,199,610
Mar 2, 20269.459.669.439.569.561.16%17,197,240
Feb 27, 20269.319.479.229.459.451.29%10,812,900
Feb 26, 20269.369.569.279.339.33-0.32%12,282,880
Feb 25, 20269.219.389.159.369.361.63%12,221,120
Feb 24, 20269.029.249.019.219.212.68%12,855,900
Feb 13, 20268.959.058.958.978.970.45%7,219,315
Feb 12, 20269.159.168.928.938.93-2.62%12,750,000
Feb 11, 20269.189.229.119.179.17-0.22%8,331,580
Feb 10, 20269.319.319.139.199.19-1.29%11,861,960
Feb 9, 20269.279.369.249.319.310.32%14,505,270
Feb 6, 20269.259.399.189.289.280.11%17,087,346
Feb 5, 20269.459.819.269.279.27-1.90%25,711,210
Feb 4, 20269.799.819.269.459.45-1.97%34,631,990
Feb 3, 20269.689.769.489.649.640.84%30,552,000
Feb 2, 20269.8910.109.529.569.56-7.09%53,156,120
Jan 30, 20269.4010.299.2910.2910.2910.05%61,194,410
Jan 29, 20269.209.509.199.359.351.41%13,441,120
Jan 28, 20268.999.308.979.229.222.44%13,280,420
Jan 27, 20269.129.158.899.009.00-1.53%5,862,814
Jan 26, 20269.189.229.109.149.14-7,049,200
Jan 23, 20269.129.169.059.149.140.22%4,971,043
Jan 22, 20269.039.129.009.129.121.00%4,921,455
Jan 21, 20269.059.058.949.039.03-0.22%3,539,818
Jan 20, 20269.059.088.999.059.05-5,421,641
Jan 19, 20268.949.078.909.059.051.23%7,731,999
Jan 16, 20268.939.038.868.948.94-0.11%4,772,921
Jan 15, 20268.888.998.868.958.950.34%3,942,391
Jan 14, 20268.968.998.828.928.92-0.22%7,090,590
Jan 13, 20269.019.078.908.948.94-0.78%6,830,036
Jan 12, 20269.049.048.919.019.010.33%5,844,000
Jan 9, 20268.918.988.888.988.980.90%5,905,176
Jan 8, 20268.848.938.828.908.900.79%5,308,400
Jan 7, 20268.878.928.768.838.83-0.45%6,145,023
Jan 6, 20268.758.898.738.878.871.26%5,452,400
Jan 5, 20268.758.788.728.768.760.46%4,691,295
Dec 31, 20258.838.878.638.728.72-1.25%7,117,663
Dec 30, 20258.889.058.788.838.83-0.79%6,283,776
Dec 29, 20258.999.008.848.908.90-1.11%5,510,650
Dec 26, 20259.009.078.949.009.000.11%5,677,358
Dec 25, 20258.999.048.938.998.99-0.44%4,841,810
Dec 24, 20259.009.058.969.039.03-4,226,315
Dec 23, 20259.149.178.999.039.03-1.20%5,706,400
Dec 22, 20259.029.158.969.149.141.22%7,111,500
Dec 19, 20258.729.058.689.039.033.44%9,942,200
Dec 18, 20258.628.818.608.738.730.69%5,315,058
Dec 17, 20258.758.758.508.678.67-0.23%8,005,831
Dec 16, 20258.889.038.658.698.69-2.14%7,886,300
Dec 15, 20258.918.988.798.888.88-0.22%6,860,019
Dec 12, 20259.109.198.888.908.90-2.20%11,438,900
Dec 11, 20259.379.409.079.109.10-2.88%9,250,300
Dec 10, 20259.339.459.299.379.370.21%7,695,700
Dec 9, 20259.259.409.109.359.350.97%11,189,450
Dec 8, 20259.199.379.139.269.260.87%9,043,001
Dec 5, 20258.949.208.899.189.182.80%10,543,860
Dec 4, 20259.419.428.918.938.93-5.10%13,123,800
Dec 3, 20259.479.559.369.419.41-1.05%5,558,732
Dec 2, 20259.319.589.259.519.511.39%10,418,910
Dec 1, 20259.289.539.269.389.381.08%8,509,350
Nov 28, 20259.059.298.989.289.282.20%7,919,677