Skip to main content
Wedge Industrial Co.,Ltd. (SHE:000534)
China flag China · Delayed Price · Currency is CNY
45.36
+4.12 (9.99%)
Mar 9, 2026, 3:04 PM CST

Wedge Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202637.1241.2437.0241.2441.2410.00%20,505,820
Mar 5, 202636.4138.3836.2537.4937.495.52%27,924,660
Mar 4, 202633.7037.4533.7035.5335.53-0.25%25,660,470
Mar 3, 202638.6039.0035.6235.6235.62-10.01%26,348,340
Mar 2, 202639.2141.1038.8039.5839.58-5.42%27,836,660
Feb 27, 202638.8941.9038.2141.8541.857.42%29,259,130
Feb 26, 202635.6038.9635.2838.9638.969.99%19,829,890
Feb 25, 202635.9036.8635.1035.4235.42-1.45%15,194,530
Feb 24, 202633.1836.2332.5735.9435.949.11%23,996,900
Feb 13, 202634.9035.2232.1632.9432.94-5.62%26,183,440
Feb 12, 202632.8835.4631.1034.9034.908.25%32,851,970
Feb 11, 202632.7533.2931.8832.2432.24-3.18%13,949,210
Feb 10, 202632.1034.2030.6033.3033.305.11%27,560,580
Feb 9, 202629.5531.9629.2031.6831.689.05%26,496,570
Feb 6, 202630.0030.1428.7429.0529.05-2.71%13,312,199
Feb 5, 202631.1831.7028.8329.8629.86-3.74%21,167,500
Feb 4, 202630.6531.5629.6531.0231.021.21%29,539,210
Feb 3, 202628.0730.6528.0730.6530.6510.01%31,350,640
Feb 2, 202629.3029.8827.8027.8627.86-5.11%24,236,710
Jan 30, 202630.8930.9328.5829.3629.36-5.01%22,392,030
Jan 29, 202630.9833.3330.6830.9130.91-0.13%30,685,360
Jan 28, 202630.8931.8930.0030.9530.950.49%25,418,182
Jan 27, 202628.0331.1028.0330.8030.808.45%31,840,230
Jan 26, 202627.2029.6526.5028.4028.404.41%34,089,210
Jan 23, 202627.7427.9926.3127.2027.20-1.95%25,157,730
Jan 22, 202625.5127.9425.3727.7427.746.53%33,764,517
Jan 21, 202624.7226.6024.3126.0426.044.33%32,170,720
Jan 20, 202625.2025.9924.6124.9624.96-0.72%37,643,930
Jan 19, 202622.9125.1422.8625.1425.1410.02%26,613,010
Jan 16, 202622.2924.0822.2022.8522.853.02%25,133,680
Jan 15, 202621.6022.6321.5822.1822.181.32%12,598,170
Jan 14, 202621.7422.6621.5821.8921.891.39%18,358,370
Jan 13, 202622.7222.8221.5721.5921.59-6.98%21,284,470
Jan 12, 202622.5123.6922.1023.2123.212.38%30,768,540
Jan 9, 202621.9923.7421.9422.6722.675.05%41,769,910
Jan 8, 202620.8822.2620.8021.5821.583.25%21,954,760
Jan 7, 202620.8821.1020.5020.9020.90-0.14%19,723,110
Jan 6, 202621.8021.8820.4520.9320.93-4.17%31,795,020
Jan 5, 202622.2822.2821.2421.8421.84-0.73%21,718,630
Dec 31, 202523.3823.5021.8122.0022.000.27%28,268,380
Dec 30, 202523.3123.4021.4821.9421.94-6.76%34,040,980
Dec 29, 202524.1124.5723.3423.5323.53-2.85%13,984,310
Dec 26, 202524.2524.5023.5124.2224.220.29%11,847,590
Dec 25, 202523.3824.6523.0124.1524.152.33%20,349,640
Dec 24, 202522.1023.7621.9223.6023.606.16%18,990,560
Dec 23, 202522.6022.6021.7522.2322.23-1.68%12,120,210
Dec 22, 202522.4223.1621.9622.6122.610.94%18,605,250
Dec 19, 202522.0023.1321.8122.4022.402.47%23,573,440
Dec 18, 202522.5222.9021.7021.8621.86-6.22%21,182,330
Dec 17, 202522.8123.6822.3223.3123.312.24%22,676,900
Dec 16, 202524.2624.3322.4122.8022.80-7.77%29,995,040
Dec 15, 202523.8926.2623.6024.7224.721.69%48,978,270
Dec 12, 202522.3324.3122.0924.3124.3110.00%32,553,380
Dec 11, 202523.1223.9322.1022.1022.10-2.86%23,822,268
Dec 10, 202521.8922.9521.7822.7522.756.51%26,678,811
Dec 9, 202521.4021.5821.0321.3621.36-1.39%11,168,230
Dec 8, 202521.4321.6720.8821.6621.661.03%18,390,170
Dec 5, 202520.5021.7020.3521.4421.445.15%26,754,998
Dec 4, 202519.7820.5619.5620.3920.392.10%17,120,800
Dec 3, 202519.8120.7619.6019.9719.971.37%15,764,870
Dec 2, 202520.1120.3019.5219.7019.70-2.38%11,837,000
Dec 1, 202520.5020.5819.9920.1820.18-1.70%10,444,710
Nov 28, 202519.8320.6619.7820.5320.532.80%12,191,560
Nov 27, 202519.5620.4219.2019.9719.971.47%13,691,390
Nov 26, 202520.7820.7819.6419.6819.68-5.11%22,028,000
Nov 25, 202520.9021.2620.4520.7420.74-0.43%15,499,170
Nov 24, 202520.4821.0720.2720.8320.832.81%18,928,300
Nov 21, 202519.9021.0819.8820.2620.260.55%22,615,910
Nov 20, 202520.3420.7419.9220.1520.15-0.93%15,240,290
Nov 19, 202521.2721.5120.1620.3420.34-4.82%24,444,000
Nov 18, 202521.7921.8021.0321.3721.37-2.20%14,655,840
Nov 17, 202521.8422.0621.2521.8521.850.83%17,081,140
Nov 14, 202521.5622.1121.0821.6721.67-2.21%25,147,260
Nov 13, 202521.4822.8821.4722.1622.163.07%30,522,830
Nov 12, 202522.3522.6421.0921.5021.50-6.03%32,007,410
Nov 11, 202522.3922.9321.5922.8822.881.51%47,364,030
Nov 10, 202522.8323.7222.0022.5422.540.13%62,166,790
Nov 7, 202521.0022.7621.0022.5122.518.80%75,415,130
Nov 6, 202519.1820.6919.0220.6920.699.99%28,031,600
Nov 5, 202518.5018.9218.1518.8118.810.37%24,951,210
Nov 4, 202517.6419.1617.5318.7418.746.24%31,155,480
Nov 3, 202517.2717.9817.1317.6417.642.08%19,929,790
Oct 31, 202517.1517.3916.8317.2817.281.53%13,231,230
Oct 30, 202517.1517.3916.9517.0217.02-13,697,500
Oct 29, 202516.7517.2516.7317.0217.020.53%16,346,190
Oct 28, 202516.3917.1616.3016.9316.933.29%22,358,850
Oct 27, 202516.2116.4415.9516.3916.390.80%13,748,000
Oct 24, 202516.1216.3516.0316.2616.260.99%9,013,180
Oct 23, 202515.8016.1215.4816.1016.101.32%8,628,153
Oct 22, 202516.2016.2315.8515.8915.89-2.09%5,993,479
Oct 21, 202515.6416.3815.5616.2316.233.64%11,302,670
Oct 20, 202515.8116.1815.5015.6615.66-0.82%7,212,130
Oct 17, 202516.1216.2615.7715.7915.79-2.53%7,953,500
Oct 16, 202516.2716.5716.1316.2016.20-0.49%10,525,700
Oct 15, 202515.9116.3415.7916.2816.282.07%9,398,304
Oct 14, 202516.0016.3815.8915.9515.950.44%12,295,090
Oct 13, 202515.0516.0814.9715.8815.881.99%11,657,400
Oct 10, 202515.8215.8715.4815.5715.57-2.26%8,443,518
Oct 9, 202515.2615.9815.2015.9315.934.46%12,078,740
Sep 30, 202515.2315.3915.1815.2515.250.20%5,791,361