Skip to main content
Shenzhen WOTE Advanced Materials Co.,Ltd (SHE:002886)
China flag China · Delayed Price · Currency is CNY
21.84
+0.18 (0.83%)
Apr 29, 2026, 3:04 PM CST

SHE:002886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.6521.9221.2621.8421.840.83%6,681,154
Apr 28, 202622.2022.2221.5621.6621.66-2.78%6,531,675
Apr 27, 202622.0022.3121.6522.2822.280.63%7,122,200
Apr 24, 202622.4522.6221.9122.1422.14-2.04%6,776,900
Apr 23, 202623.0923.2022.4222.6022.60-1.91%8,609,000
Apr 22, 202622.9023.0422.6823.0423.040.44%8,142,045
Apr 21, 202622.6022.9822.4222.9422.941.55%9,709,194
Apr 20, 202622.4322.6822.2522.5922.590.76%5,358,000
Apr 17, 202622.1622.4621.9822.4222.421.13%3,874,275
Apr 16, 202621.8622.2221.7322.1722.171.51%4,527,955
Apr 15, 202622.0422.2921.7621.8421.84-0.82%4,694,855
Apr 14, 202621.9422.0421.7522.0222.020.73%4,307,025
Apr 13, 202621.6821.9521.5421.8621.860.41%4,136,910
Apr 10, 202621.7021.9921.6821.7721.770.79%4,307,200
Apr 9, 202621.3122.0021.3021.6021.600.51%5,788,825
Apr 8, 202621.0821.5021.0221.4921.494.52%6,278,640
Apr 7, 202619.8620.8919.8020.5620.563.63%7,092,800
Apr 3, 202620.1320.2519.7619.8419.84-1.39%3,631,475
Apr 2, 202620.5420.7119.9620.1220.12-2.57%4,725,475
Apr 1, 202620.4820.9520.3720.6520.652.94%4,908,000
Mar 31, 202620.5820.7720.0220.0620.06-2.53%5,532,680
Mar 30, 202620.0620.6820.0020.5820.580.39%4,109,400
Mar 27, 202620.0620.6119.9520.5020.500.94%5,716,700
Mar 26, 202620.6820.9020.1820.3120.31-1.74%5,188,000
Mar 25, 202620.3521.1620.3320.6720.672.43%7,755,600
Mar 24, 202620.5020.5719.5320.1820.181.15%8,371,800
Mar 23, 202620.8021.1119.8319.9519.95-6.95%10,287,440
Mar 20, 202622.4822.6821.4021.4421.44-4.07%7,696,830
Mar 19, 202623.3323.4922.2622.3522.35-5.66%8,017,238
Mar 18, 202623.5723.8023.1523.6923.692.20%8,810,543
Mar 17, 202624.9825.3923.1523.1823.18-7.21%18,445,950
Mar 16, 202623.7425.1023.4824.9824.986.62%19,315,570
Mar 13, 202623.2123.7622.9823.4323.430.43%7,544,285
Mar 12, 202623.8024.2523.1823.3323.33-1.48%7,355,400
Mar 11, 202623.4624.4723.4523.6823.681.02%10,934,810
Mar 10, 202622.7423.5222.7423.4423.443.90%6,966,145
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