Skip to main content
Shenzhen WOTE Advanced Materials Co.,Ltd (SHE:002886)
China flag China · Delayed Price · Currency is CNY
23.44
+0.88 (3.90%)
At close: Mar 10, 2026

SHE:002886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9422.9521.9422.5622.56-3.30%9,817,840
Mar 6, 202623.4723.7623.1823.3323.33-0.85%6,167,505
Mar 5, 202623.8724.2023.3723.5323.531.07%6,737,600
Mar 4, 202623.2823.9023.1623.2823.28-1.36%8,871,085
Mar 3, 202625.2025.3023.6023.6023.60-4.68%14,053,220
Mar 2, 202624.4025.3024.2224.7624.76-1.82%14,405,830
Feb 27, 202625.6325.6324.7625.2225.22-2.06%14,872,870
Feb 26, 202624.3826.5624.2225.7525.755.40%25,107,010
Feb 25, 202624.3024.4824.0824.4324.430.21%7,315,848
Feb 24, 202624.5924.6124.0224.3824.380.83%8,830,790
Feb 13, 202624.4024.5223.9824.1824.18-1.10%9,640,268
Feb 12, 202624.6324.7924.0624.4524.450.08%20,791,880
Feb 11, 202623.0525.3423.0524.4324.436.03%31,811,640
Feb 10, 202623.0123.3022.8723.0423.04-0.22%3,315,700
Feb 9, 202623.1223.3522.8023.0923.090.96%4,744,500
Feb 6, 202621.8823.3521.8222.8722.873.34%7,685,500
Feb 5, 202622.6122.6521.9722.1322.13-2.85%5,011,510
Feb 4, 202622.9423.1922.6122.7822.78-0.91%4,683,100
Feb 3, 202622.8123.0822.4822.9922.992.36%6,306,800
Feb 2, 202622.9923.1022.4622.4622.46-2.73%5,869,050
Jan 30, 202622.9523.2722.3323.0923.09-0.47%7,328,782
Jan 29, 202623.4424.0123.0823.2023.20-0.94%7,999,743
Jan 28, 202623.7723.9023.3123.4223.42-2.09%6,990,148
Jan 27, 202623.8024.2423.2723.9223.921.31%10,037,420
Jan 26, 202624.5024.5023.3423.6123.61-3.91%12,127,730
Jan 23, 202623.9424.8023.7624.5724.573.63%16,739,535
Jan 22, 202623.7924.0723.6023.7123.71-0.17%12,337,210
Jan 21, 202623.0223.8522.8623.7523.754.17%16,428,930
Jan 20, 202623.0923.1622.5722.8022.80-1.26%6,326,800
Jan 19, 202622.7723.2122.6823.0923.091.05%7,134,930
Jan 16, 202622.7023.0422.4522.8522.851.56%8,352,606
Jan 15, 202622.4222.6022.2722.5022.500.04%6,321,400
Jan 14, 202622.7022.9522.0222.4922.49-1.32%13,199,230
Jan 13, 202623.4623.4622.7822.7922.79-2.94%12,428,760
Jan 12, 202623.4223.7923.1023.4823.481.65%12,742,452
Jan 9, 202623.1623.4723.0023.1023.10-2.28%15,888,250
Jan 8, 202623.0224.4023.0223.6423.643.82%21,365,130
Jan 7, 202622.9923.2822.6422.7722.77-0.96%19,137,697
Jan 6, 202623.4723.9022.6122.9922.991.73%32,430,850
Jan 5, 202621.8822.9521.2422.6022.604.05%26,301,490
Dec 31, 202521.3821.9021.0421.7221.722.45%13,697,650
Dec 30, 202520.7021.4320.5321.2021.201.39%12,215,820
Dec 29, 202520.3321.0020.3020.9120.912.50%10,096,050
Dec 26, 202520.7120.8420.3020.4020.400.05%8,339,200
Dec 25, 202520.1520.4419.9920.3920.391.29%5,566,300
Dec 24, 202519.7020.2019.6120.1320.131.98%6,151,800
Dec 23, 202519.6119.8019.5019.7419.740.46%3,331,300
Dec 22, 202519.6019.8019.5019.6519.651.03%3,851,425
Dec 19, 202519.3019.6319.3019.4519.450.83%3,402,565
Dec 18, 202519.1319.5319.0619.2919.290.31%3,945,752
Dec 17, 202519.0019.2918.7519.2319.231.16%3,950,670
Dec 16, 202519.6319.6619.0019.0119.01-3.26%4,080,500
Dec 15, 202519.4919.9619.4619.6519.650.56%4,117,300
Dec 12, 202519.5519.9619.4819.5419.540.05%4,715,500
Dec 11, 202519.8219.8219.5119.5319.53-1.46%3,404,910
Dec 10, 202519.7019.9419.6819.8219.820.15%3,280,735
Dec 9, 202519.8020.0419.6819.7919.79-0.40%3,643,400
Dec 8, 202519.5919.8719.4719.8719.871.69%4,255,700
Dec 5, 202519.2619.5819.1719.5419.541.45%3,794,400
Dec 4, 202519.5019.5019.0619.2619.26-0.16%4,114,175
Dec 3, 202519.6119.6819.2219.2919.29-1.48%3,932,200
Dec 2, 202520.0020.2119.5719.5819.58-1.61%5,931,475
Dec 1, 202519.7620.0019.6319.9019.901.38%4,824,555
Nov 28, 202519.3119.6819.2719.6319.631.66%4,819,470
Nov 27, 202519.0319.5419.0319.3119.311.47%4,447,795
Nov 26, 202519.2419.3719.0019.0319.03-0.99%4,240,200
Nov 25, 202519.0219.4619.0219.2219.221.26%3,906,690
Nov 24, 202518.7619.0818.6518.9818.981.55%3,837,200
Nov 21, 202519.1819.3718.5218.6918.69-3.56%6,405,700
Nov 20, 202519.6219.7019.3019.3819.38-0.62%3,500,200
Nov 19, 202519.9520.0519.3019.5019.50-2.30%5,689,640
Nov 18, 202520.1920.2919.8919.9619.96-1.72%4,298,610
Nov 17, 202520.2920.3520.1620.3120.310.15%3,255,700
Nov 14, 202520.6820.6820.2820.2820.28-2.59%5,526,190
Nov 13, 202520.5621.1720.3820.8220.821.22%6,055,335
Nov 12, 202521.1921.1920.3820.5720.57-3.06%7,578,131
Nov 11, 202521.2421.5621.0221.2221.220.24%5,978,690
Nov 10, 202521.5121.5921.1021.1721.17-1.44%6,227,780
Nov 7, 202521.3221.8221.0921.4821.480.14%8,012,210
Nov 6, 202521.3221.5721.1621.4521.451.42%5,866,560
Nov 5, 202520.7621.3020.7621.1521.150.62%4,115,335
Nov 4, 202521.9221.9520.9521.0221.02-4.11%8,632,048
Nov 3, 202521.7022.0821.4821.9221.921.67%7,625,635
Oct 31, 202521.5621.9721.5221.5621.560.05%5,874,100
Oct 30, 202521.7821.8321.4221.5521.55-1.06%5,598,000
Oct 29, 202521.4821.9621.3321.7821.781.68%6,809,680
Oct 28, 202521.3321.6321.2921.4221.42-0.05%4,856,240
Oct 27, 202521.2521.7021.1621.4321.431.66%6,150,490
Oct 24, 202520.8921.0820.8321.0821.081.20%4,585,145
Oct 23, 202521.1421.1420.5820.8320.83-0.53%5,147,600
Oct 22, 202521.2521.6620.8620.9420.94-1.64%6,031,570
Oct 21, 202521.3621.4821.2021.2921.29-0.42%6,162,680
Oct 20, 202521.3821.5921.1421.3821.381.57%5,343,100
Oct 17, 202521.8822.1221.0521.0521.05-3.84%6,575,990
Oct 16, 202522.5122.7721.8021.8921.890.46%9,377,870
Oct 15, 202521.3021.8321.1721.7921.792.83%6,258,470
Oct 14, 202522.5322.6721.1221.1921.19-5.53%9,802,965
Oct 13, 202521.6822.5721.1822.4322.43-1.58%8,676,535
Oct 10, 202523.1923.1922.7022.7922.79-1.81%7,508,020
Oct 9, 202523.3023.6423.0923.2123.21-0.30%8,691,900