Skip to main content
Wangsu Science & Technology Co.,Ltd. (SHE:300017)
China flag China · Delayed Price · Currency is CNY
20.03
+2.18 (12.21%)
At close: Mar 9, 2026

SHE:300017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8118.9717.8118.82-5.43%384,250,000
Mar 6, 202617.8118.0817.4717.8517.85-0.28%209,662,200
Mar 5, 202618.5818.5817.6617.9017.90-0.61%265,516,400
Mar 4, 202617.8718.4717.7518.0118.01-0.39%211,091,700
Mar 3, 202619.6019.6817.9318.0818.08-7.23%353,007,700
Mar 2, 202619.9020.2319.1419.4919.49-3.51%429,309,600
Feb 27, 202620.3221.6520.0020.2020.202.28%617,213,800
Feb 26, 202620.5021.1019.6619.7519.75-2.95%523,957,800
Feb 25, 202621.8822.0019.8820.3520.35-4.46%422,206,800
Feb 24, 202622.5222.5420.0621.3021.30-5.42%474,489,200
Feb 13, 202622.5124.1022.3822.5222.521.81%497,606,700
Feb 12, 202620.6823.2020.0622.1222.128.17%605,151,800
Feb 11, 202619.3021.2319.3020.4520.459.48%628,616,200
Feb 10, 202619.2420.2018.2018.6818.68-1.16%579,144,299
Feb 9, 202618.5919.3518.2518.9018.905.41%523,607,300
Feb 6, 202617.7619.1217.3117.9317.93-0.22%568,257,400
Feb 5, 202616.9218.5016.4517.9717.977.48%613,242,238
Feb 4, 202618.5318.6016.0316.7216.72-13.41%652,425,200
Feb 3, 202617.3019.3117.0719.3119.3114.40%545,659,873
Feb 2, 202617.3017.9816.7116.8816.881.93%531,595,400
Jan 30, 202616.6217.2716.0816.5616.56-1.43%457,866,500
Jan 29, 202615.3217.7614.6716.8016.807.76%667,225,300
Jan 28, 202615.5816.2515.2115.5915.5915.14%714,715,930
Jan 27, 202613.7913.8013.1213.5413.54-1.74%424,609,015
Jan 26, 202611.6613.7811.6613.7813.7820.03%527,786,100
Jan 23, 202611.3911.5511.3011.4811.480.79%65,991,610
Jan 22, 202611.2811.4211.2211.3911.391.61%59,178,360
Jan 21, 202611.1611.3711.1211.2111.21-0.44%56,703,609
Jan 20, 202611.5711.6011.1511.2611.26-1.75%74,832,630
Jan 19, 202611.4911.6611.3911.4611.46-1.21%74,753,800
Jan 16, 202611.9812.0211.4811.6011.60-2.68%121,766,350
Jan 15, 202612.0012.1911.8011.9211.92-1.32%117,738,281
Jan 14, 202611.7212.4111.7212.0812.083.34%227,659,800
Jan 13, 202612.2012.2111.6411.6911.69-3.71%172,174,300
Jan 12, 202611.4412.2011.4212.1412.147.34%223,112,000
Jan 9, 202610.8111.3910.7911.3111.314.72%137,090,166
Jan 8, 202610.6810.9310.6510.8010.801.12%65,540,253
Jan 7, 202610.6710.8310.5610.6810.68-0.09%61,271,853
Jan 6, 202610.5710.7210.5210.6910.691.04%65,835,320
Jan 5, 202610.3110.6410.2810.5810.583.22%68,222,980
Dec 31, 202510.2810.3210.2210.2510.25-0.10%35,177,090
Dec 30, 202510.1010.2910.0910.2610.261.28%39,150,370
Dec 29, 202510.2110.2510.1110.1310.13-0.78%32,450,176
Dec 26, 202510.1610.2810.1310.2110.210.39%37,844,450
Dec 25, 202510.1410.2010.1110.1710.170.20%31,903,990
Dec 24, 202510.0110.189.9710.1510.151.10%40,488,010
Dec 23, 202510.0410.109.9510.0410.040.20%33,462,980
Dec 22, 202510.0310.1010.0010.0210.020.40%28,345,830
Dec 19, 20259.9310.039.929.989.980.91%30,051,540
Dec 18, 20259.8810.039.829.899.89-0.20%32,240,340
Dec 17, 20259.759.939.669.919.911.54%39,292,550
Dec 16, 20259.919.949.719.769.76-1.41%37,681,360
Dec 15, 202510.0410.089.909.909.90-1.88%35,642,590
Dec 12, 20259.9610.139.9310.0910.091.41%44,494,900
Dec 11, 202510.1110.159.959.959.95-1.58%35,026,860
Dec 10, 202510.0910.159.9810.1110.11-0.69%37,999,510
Dec 9, 202510.3110.4510.1610.1810.18-1.26%45,021,570
Dec 8, 202510.2910.3910.2610.3110.310.49%37,265,190
Dec 5, 202510.1210.3010.0510.2610.261.28%32,706,790
Dec 4, 202510.1110.1510.0010.1310.130.40%29,778,270
Dec 3, 202510.3010.3410.0910.0910.09-2.13%40,240,530
Dec 2, 202510.4610.4610.2810.3110.31-1.53%33,450,570
Dec 1, 202510.3910.5310.3210.4710.470.67%46,105,230
Nov 28, 202510.3310.4210.2810.4010.400.97%29,327,940
Nov 27, 202510.4210.5110.2810.3010.30-0.96%36,493,090
Nov 26, 202510.4110.5610.3710.4010.40-0.10%34,218,220
Nov 25, 202510.4510.6210.4010.4110.41-45,182,010
Nov 24, 202510.2510.4710.1810.4110.412.06%40,549,820
Nov 21, 202510.4210.5310.1810.2010.20-3.04%54,206,950
Nov 20, 202510.8110.8610.5210.5210.52-2.59%57,382,500
Nov 19, 202511.0611.1510.7610.8010.800.84%72,653,610
Nov 18, 202510.7310.8310.6410.7110.71-0.46%35,041,740
Nov 17, 202510.6510.8010.5710.7610.760.56%41,037,620
Nov 14, 202510.9810.9810.6810.7010.70-4.80%95,262,280
Nov 13, 202511.0111.2510.9511.2411.242.09%42,974,150
Nov 12, 202511.2111.2310.9511.0111.01-1.70%47,159,450
Nov 11, 202511.4211.4611.1811.2011.20-1.93%54,527,230
Nov 10, 202511.3311.5511.3111.4211.421.60%55,190,320
Nov 7, 202511.2911.4211.1811.2411.24-0.88%49,959,000
Nov 6, 202511.3511.4011.2211.3411.34-0.09%48,747,400
Nov 5, 202511.3711.4311.1711.3511.35-1.73%71,583,130
Nov 4, 202511.6311.7111.4611.5511.55-1.53%59,853,680
Nov 3, 202511.5511.7411.4711.7311.731.38%78,424,030
Oct 31, 202511.3811.6711.3611.5711.571.67%75,778,080
Oct 30, 202511.6011.7011.3711.3811.38-2.07%71,411,560
Oct 29, 202511.5611.6311.4611.6211.621.04%59,792,920
Oct 28, 202511.5411.6311.4311.5011.50-1.12%71,261,810
Oct 27, 202511.3311.8511.2711.6311.634.59%135,699,800
Oct 24, 202511.0611.1411.0311.1211.120.82%53,689,380
Oct 23, 202510.9011.0510.6811.0311.030.82%50,204,800
Oct 22, 202511.0411.0710.9210.9410.94-1.44%40,275,300
Oct 21, 202511.0311.1510.9811.1011.101.00%48,465,770
Oct 20, 202511.0211.1410.9110.9910.990.92%56,650,160
Oct 17, 202511.5011.5410.8510.8910.89-5.30%103,375,600
Oct 16, 202511.8311.8411.4811.5011.50-3.69%89,358,550
Oct 15, 202511.9812.0311.6211.9411.940.17%92,662,110
Oct 14, 202512.2512.3011.7511.9211.92-2.93%148,972,300
Oct 13, 202511.4812.3511.4012.2812.283.19%183,749,100
Oct 10, 202511.7411.9611.5311.9011.900.25%119,546,100
Oct 9, 202511.5511.9911.5211.8711.872.86%125,774,100