Skip to main content
Wangsu Science & Technology Co.,Ltd. (SHE:300017)
China flag China · Delayed Price · Currency is CNY
16.45
+0.30 (1.86%)
Apr 29, 2026, 3:13 PM CST

SHE:300017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8716.8716.0516.1516.15-4.38%188,540,100
Apr 27, 202617.6517.7116.8516.8916.89-5.11%234,127,829
Apr 24, 202618.5318.6016.8017.8017.80-5.82%349,610,900
Apr 23, 202619.0119.3818.6318.9018.90-1.20%247,003,300
Apr 22, 202618.3019.2417.8819.1319.136.40%349,776,623
Apr 21, 202618.4718.5217.7217.9817.98-3.64%190,649,500
Apr 20, 202618.8019.0918.5218.6618.66-1.27%213,808,500
Apr 17, 202618.6819.0718.6118.9018.90-1.25%239,431,800
Apr 16, 202618.4919.3918.4019.1419.144.82%325,184,005
Apr 15, 202618.5519.1417.9518.2618.26-2.20%255,498,779
Apr 14, 202619.1019.4818.4218.6718.672.81%299,085,600
Apr 13, 202617.4418.6317.4418.1618.162.19%244,340,000
Apr 10, 202618.2518.3517.7117.7717.77-1.00%185,508,200
Apr 9, 202617.7018.0817.6217.9517.95-2.55%194,108,300
Apr 8, 202616.9118.4716.9118.4218.4214.77%354,931,900
Apr 7, 202616.4916.6915.9516.0516.05-3.02%142,413,600
Apr 3, 202616.8816.9716.3216.5516.55-148,192,100
Apr 2, 202617.4617.5016.3216.5516.55-6.66%222,553,800
Apr 1, 202617.6118.2017.3317.7317.734.91%250,458,300
Mar 31, 202617.3117.7916.8716.9016.90-3.43%148,209,500
Mar 30, 202617.0617.6416.5217.5017.500.40%149,359,400
Mar 27, 202617.3117.8117.0317.4317.43-0.40%164,109,000
Mar 26, 202618.2218.4417.4017.5017.50-3.53%176,502,100
Mar 25, 202617.2519.1817.2518.1418.147.21%285,248,517
Mar 24, 202617.1717.1716.3516.9216.921.38%154,188,972
Mar 23, 202617.0517.4016.5216.6916.69-4.79%166,611,200
Mar 20, 202618.4518.6017.5017.5317.53-5.90%241,383,500
Mar 19, 202617.9419.1517.9418.6318.630.92%303,171,014
Mar 18, 202617.3518.5017.2118.4618.469.23%295,321,000
Mar 17, 202617.6017.6916.8516.9016.90-2.93%155,099,300
Mar 16, 202617.3117.5016.7517.4117.41-1.92%232,524,000
Mar 13, 202618.8919.0217.6517.7517.75-6.97%340,962,933
Mar 12, 202619.2820.5019.0019.0819.08-1.55%401,955,500
Mar 11, 202620.2020.3819.3619.3819.38-4.95%384,801,100
Mar 10, 202620.6521.4819.4020.3920.391.80%568,261,900
Mar 9, 202618.0020.2417.8120.0320.0312.21%626,705,900
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