Wuhu Token Sciences Co., Ltd. (SHE:300088)
China
· Delayed Price · Currency is CNY 6.72
+0.15 (2.28%)
Apr 29, 2026, 3:08 PM CST
Wuhu Token Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.51 | 6.79 | 6.48 | 6.72 | 6.72 | 2.28% | 113,194,127 |
| Apr 28, 2026 | 6.87 | 6.87 | 6.52 | 6.57 | 6.57 | -6.94% | 195,154,755 |
| Apr 27, 2026 | 7.01 | 7.12 | 6.93 | 7.06 | 7.06 | 0.14% | 115,442,670 |
| Apr 24, 2026 | 7.04 | 7.12 | 6.85 | 7.05 | 7.05 | -1.12% | 165,754,800 |
| Apr 23, 2026 | 7.32 | 7.37 | 7.11 | 7.13 | 7.13 | -3.78% | 185,779,071 |
| Apr 22, 2026 | 7.13 | 7.55 | 7.08 | 7.41 | 7.41 | 3.20% | 310,751,407 |
| Apr 21, 2026 | 7.40 | 7.46 | 7.11 | 7.18 | 7.18 | -3.88% | 218,721,500 |
| Apr 20, 2026 | 7.53 | 7.70 | 7.40 | 7.47 | 7.47 | -1.58% | 289,164,300 |
| Apr 17, 2026 | 7.52 | 7.91 | 7.48 | 7.59 | 7.59 | -2.32% | 501,387,277 |
| Apr 16, 2026 | 6.82 | 8.17 | 6.82 | 7.77 | 7.77 | 14.10% | 754,256,424 |
| Apr 15, 2026 | 6.88 | 7.46 | 6.71 | 6.81 | 6.81 | 9.13% | 416,360,824 |
| Apr 14, 2026 | 6.26 | 6.28 | 6.17 | 6.24 | 6.24 | 0.65% | 38,553,522 |
| Apr 13, 2026 | 6.18 | 6.26 | 6.15 | 6.20 | 6.20 | -0.48% | 32,448,490 |
| Apr 10, 2026 | 6.22 | 6.33 | 6.21 | 6.23 | 6.23 | 0.65% | 50,784,050 |
| Apr 9, 2026 | 6.12 | 6.28 | 6.10 | 6.19 | 6.19 | -0.32% | 58,980,270 |
| Apr 8, 2026 | 6.02 | 6.22 | 6.02 | 6.21 | 6.21 | 5.61% | 83,122,360 |
| Apr 7, 2026 | 5.90 | 5.95 | 5.83 | 5.88 | 5.88 | 0.68% | 30,639,350 |
| Apr 3, 2026 | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | -1.02% | 27,811,650 |
| Apr 2, 2026 | 6.00 | 6.04 | 5.84 | 5.90 | 5.90 | -1.83% | 40,137,150 |
| Apr 1, 2026 | 6.11 | 6.18 | 6.01 | 6.01 | 6.01 | 2.04% | 58,288,250 |
| Mar 31, 2026 | 5.94 | 6.01 | 5.87 | 5.89 | 5.89 | -1.17% | 37,941,400 |
| Mar 30, 2026 | 5.90 | 5.98 | 5.80 | 5.96 | 5.96 | -0.83% | 41,427,172 |
| Mar 27, 2026 | 5.86 | 6.04 | 5.86 | 6.01 | 6.01 | 0.67% | 36,250,720 |
| Mar 26, 2026 | 6.14 | 6.15 | 5.93 | 5.97 | 5.97 | -2.93% | 56,487,100 |
| Mar 25, 2026 | 6.04 | 6.24 | 6.02 | 6.15 | 6.15 | 2.16% | 63,930,740 |
| Mar 24, 2026 | 6.01 | 6.04 | 5.85 | 6.02 | 6.02 | 2.38% | 61,662,840 |
| Mar 23, 2026 | 6.25 | 6.25 | 5.79 | 5.88 | 5.88 | -7.40% | 109,138,800 |
| Mar 20, 2026 | 6.70 | 6.75 | 6.35 | 6.35 | 6.35 | -4.37% | 93,104,030 |
| Mar 19, 2026 | 6.61 | 6.72 | 6.55 | 6.64 | 6.64 | -0.60% | 76,525,580 |
| Mar 18, 2026 | 6.53 | 6.71 | 6.52 | 6.68 | 6.68 | 2.93% | 73,074,220 |
| Mar 17, 2026 | 6.73 | 6.76 | 6.47 | 6.49 | 6.49 | -3.28% | 76,508,140 |
| Mar 16, 2026 | 6.77 | 6.79 | 6.65 | 6.71 | 6.71 | -1.47% | 72,786,590 |
| Mar 13, 2026 | 6.83 | 6.97 | 6.78 | 6.81 | 6.81 | -1.16% | 116,457,000 |
| Mar 12, 2026 | 6.78 | 6.94 | 6.76 | 6.89 | 6.89 | 0.88% | 100,007,500 |
| Mar 11, 2026 | 6.76 | 6.94 | 6.74 | 6.83 | 6.83 | 1.19% | 105,150,600 |
| Mar 10, 2026 | 6.72 | 6.88 | 6.71 | 6.75 | 6.75 | 1.35% | 93,653,350 |
| Mar 9, 2026 | 6.51 | 6.68 | 6.36 | 6.66 | 6.66 | 0.30% | 105,118,100 |
| Mar 6, 2026 | 6.65 | 6.70 | 6.49 | 6.64 | 6.64 | -1.48% | 99,864,600 |
| Mar 5, 2026 | 6.47 | 6.89 | 6.47 | 6.74 | 6.74 | 6.31% | 186,776,728 |
| Mar 4, 2026 | 6.25 | 6.50 | 6.25 | 6.34 | 6.34 | -0.16% | 74,978,100 |
| Mar 3, 2026 | 6.71 | 6.74 | 6.32 | 6.35 | 6.35 | -5.22% | 97,584,237 |
| Mar 2, 2026 | 6.74 | 6.79 | 6.61 | 6.70 | 6.70 | -2.62% | 98,207,220 |
| Feb 27, 2026 | 6.77 | 6.88 | 6.73 | 6.88 | 6.88 | 0.73% | 70,440,260 |
| Feb 26, 2026 | 6.71 | 6.87 | 6.68 | 6.83 | 6.83 | 1.79% | 88,548,290 |
| Feb 25, 2026 | 6.63 | 6.76 | 6.63 | 6.71 | 6.71 | 0.90% | 67,468,950 |
| Feb 24, 2026 | 6.59 | 6.72 | 6.55 | 6.65 | 6.65 | 2.78% | 80,057,550 |
| Feb 13, 2026 | 6.54 | 6.60 | 6.47 | 6.47 | 6.47 | -1.52% | 47,309,520 |
| Feb 12, 2026 | 6.58 | 6.60 | 6.52 | 6.57 | 6.57 | -0.30% | 46,687,370 |
| Feb 11, 2026 | 6.53 | 6.64 | 6.51 | 6.59 | 6.59 | 0.76% | 57,658,410 |
| Feb 10, 2026 | 6.52 | 6.58 | 6.49 | 6.54 | 6.54 | 0.31% | 54,484,940 |
| Feb 9, 2026 | 6.40 | 6.56 | 6.39 | 6.52 | 6.52 | 3.33% | 70,174,540 |
| Feb 6, 2026 | 6.28 | 6.38 | 6.23 | 6.31 | 6.31 | -0.16% | 37,908,110 |
| Feb 5, 2026 | 6.40 | 6.43 | 6.29 | 6.32 | 6.32 | -2.17% | 54,745,550 |
| Feb 4, 2026 | 6.37 | 6.48 | 6.36 | 6.46 | 6.46 | 0.47% | 57,317,620 |
| Feb 3, 2026 | 6.28 | 6.45 | 6.26 | 6.43 | 6.43 | 3.54% | 69,915,330 |
| Feb 2, 2026 | 6.32 | 6.38 | 6.20 | 6.21 | 6.21 | -2.20% | 61,391,740 |
| Jan 30, 2026 | 6.48 | 6.50 | 6.24 | 6.35 | 6.35 | -2.31% | 93,574,270 |
| Jan 29, 2026 | 6.58 | 6.64 | 6.45 | 6.50 | 6.50 | -1.52% | 95,597,320 |
| Jan 28, 2026 | 6.68 | 6.69 | 6.53 | 6.60 | 6.60 | -1.05% | 93,174,720 |
| Jan 27, 2026 | 6.74 | 6.75 | 6.51 | 6.67 | 6.67 | -1.19% | 112,533,100 |
| Jan 26, 2026 | 6.96 | 7.02 | 6.68 | 6.75 | 6.75 | -4.12% | 182,148,400 |
| Jan 23, 2026 | 6.39 | 7.33 | 6.36 | 7.04 | 7.04 | 10.00% | 308,726,000 |
| Jan 22, 2026 | 6.33 | 6.42 | 6.27 | 6.40 | 6.40 | 1.91% | 81,478,200 |
| Jan 21, 2026 | 6.28 | 6.35 | 6.26 | 6.28 | 6.28 | -0.63% | 57,829,760 |
| Jan 20, 2026 | 6.36 | 6.40 | 6.27 | 6.32 | 6.32 | -0.63% | 62,748,250 |
| Jan 19, 2026 | 6.35 | 6.41 | 6.31 | 6.36 | 6.36 | -0.16% | 47,591,800 |
| Jan 16, 2026 | 6.36 | 6.40 | 6.28 | 6.37 | 6.37 | 0.63% | 61,274,010 |
| Jan 15, 2026 | 6.38 | 6.44 | 6.28 | 6.33 | 6.33 | -1.25% | 58,108,840 |
| Jan 14, 2026 | 6.35 | 6.53 | 6.30 | 6.41 | 6.41 | 1.10% | 114,772,500 |
| Jan 13, 2026 | 6.57 | 6.58 | 6.31 | 6.34 | 6.34 | -3.06% | 90,923,120 |
| Jan 12, 2026 | 6.30 | 6.55 | 6.30 | 6.54 | 6.54 | 4.31% | 129,819,700 |
| Jan 9, 2026 | 6.15 | 6.30 | 6.13 | 6.27 | 6.27 | 1.62% | 76,840,380 |
| Jan 8, 2026 | 6.12 | 6.20 | 6.10 | 6.17 | 6.17 | 0.49% | 46,508,370 |
| Jan 7, 2026 | 6.22 | 6.24 | 6.13 | 6.14 | 6.14 | -1.60% | 62,583,880 |
| Jan 6, 2026 | 6.12 | 6.29 | 6.11 | 6.24 | 6.24 | 1.79% | 84,621,944 |
| Jan 5, 2026 | 6.06 | 6.14 | 6.05 | 6.13 | 6.13 | 1.16% | 55,332,817 |
| Dec 31, 2025 | 6.05 | 6.07 | 5.99 | 6.06 | 6.06 | 0.66% | 31,049,430 |
| Dec 30, 2025 | 5.97 | 6.07 | 5.96 | 6.02 | 6.02 | 0.50% | 35,010,100 |
| Dec 29, 2025 | 5.99 | 6.04 | 5.98 | 5.99 | 5.99 | -0.33% | 29,658,090 |
| Dec 26, 2025 | 6.06 | 6.07 | 6.00 | 6.01 | 6.01 | -0.99% | 32,999,050 |
| Dec 25, 2025 | 6.06 | 6.08 | 6.02 | 6.07 | 6.07 | - | 30,016,050 |
| Dec 24, 2025 | 5.92 | 6.09 | 5.91 | 6.07 | 6.07 | 2.53% | 48,152,530 |
| Dec 23, 2025 | 5.95 | 5.97 | 5.90 | 5.92 | 5.92 | -0.84% | 26,329,178 |
| Dec 22, 2025 | 5.93 | 6.03 | 5.93 | 5.97 | 5.97 | 0.67% | 31,239,050 |
| Dec 19, 2025 | 5.89 | 5.96 | 5.87 | 5.93 | 5.93 | 0.85% | 27,447,085 |
| Dec 18, 2025 | 5.85 | 5.92 | 5.82 | 5.88 | 5.88 | -0.17% | 24,826,468 |
| Dec 17, 2025 | 5.82 | 5.90 | 5.75 | 5.89 | 5.89 | 0.51% | 35,127,430 |
| Dec 16, 2025 | 5.94 | 5.95 | 5.85 | 5.86 | 5.86 | -1.51% | 29,645,640 |
| Dec 15, 2025 | 5.93 | 6.02 | 5.91 | 5.95 | 5.95 | 0.51% | 32,616,250 |
| Dec 12, 2025 | 5.91 | 5.97 | 5.87 | 5.92 | 5.92 | 0.17% | 26,425,560 |
| Dec 11, 2025 | 5.99 | 6.01 | 5.90 | 5.91 | 5.91 | -1.34% | 26,625,190 |
| Dec 10, 2025 | 6.03 | 6.05 | 5.93 | 5.99 | 5.99 | -0.83% | 31,989,376 |
| Dec 9, 2025 | 6.10 | 6.13 | 6.03 | 6.04 | 6.04 | -0.98% | 30,197,800 |
| Dec 8, 2025 | 6.11 | 6.14 | 6.09 | 6.10 | 6.10 | -0.33% | 35,691,130 |
| Dec 5, 2025 | 6.02 | 6.12 | 5.97 | 6.12 | 6.12 | 1.66% | 30,087,780 |
| Dec 4, 2025 | 6.10 | 6.13 | 5.98 | 6.02 | 6.02 | -0.82% | 27,820,660 |
| Dec 3, 2025 | 6.13 | 6.15 | 6.05 | 6.07 | 6.07 | -1.30% | 36,960,360 |
| Dec 2, 2025 | 6.12 | 6.22 | 6.10 | 6.15 | 6.15 | - | 51,140,050 |
| Dec 1, 2025 | 5.89 | 6.17 | 5.89 | 6.15 | 6.15 | 3.89% | 77,392,720 |
| Nov 28, 2025 | 5.89 | 5.94 | 5.87 | 5.92 | 5.92 | 0.34% | 20,991,230 |