Wonders Information Co., Ltd (SHE:300168)
China
· Delayed Price · Currency is CNY 5.57
+0.32 (6.10%)
Apr 29, 2026, 3:04 PM CST
Wonders Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.55 | 5.72 | 5.50 | 5.57 | 5.57 | 6.10% | 46,310,869 |
| Apr 28, 2026 | 5.35 | 5.39 | 5.25 | 5.25 | 5.25 | -2.60% | 16,051,200 |
| Apr 27, 2026 | 5.40 | 5.41 | 5.28 | 5.39 | 5.39 | -0.37% | 11,557,900 |
| Apr 24, 2026 | 5.37 | 5.43 | 5.28 | 5.41 | 5.41 | 0.37% | 13,233,075 |
| Apr 23, 2026 | 5.46 | 5.52 | 5.36 | 5.39 | 5.39 | -1.46% | 13,257,956 |
| Apr 22, 2026 | 5.42 | 5.48 | 5.38 | 5.47 | 5.47 | 0.55% | 10,557,751 |
| Apr 21, 2026 | 5.54 | 5.55 | 5.41 | 5.44 | 5.44 | -1.81% | 12,934,570 |
| Apr 20, 2026 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | - | 10,554,818 |
| Apr 17, 2026 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -1.07% | 13,158,845 |
| Apr 16, 2026 | 5.57 | 5.62 | 5.53 | 5.60 | 5.60 | 1.08% | 16,019,992 |
| Apr 15, 2026 | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -1.60% | 12,952,692 |
| Apr 14, 2026 | 5.61 | 5.65 | 5.53 | 5.63 | 5.63 | 1.44% | 14,105,113 |
| Apr 13, 2026 | 5.53 | 5.57 | 5.50 | 5.55 | 5.55 | -0.18% | 10,470,520 |
| Apr 10, 2026 | 5.57 | 5.62 | 5.54 | 5.56 | 5.56 | 0.72% | 14,234,750 |
| Apr 9, 2026 | 5.62 | 5.62 | 5.49 | 5.52 | 5.52 | -2.99% | 17,664,388 |
| Apr 8, 2026 | 5.44 | 5.70 | 5.44 | 5.69 | 5.69 | 6.55% | 28,217,330 |
| Apr 7, 2026 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | 0.75% | 11,444,030 |
| Apr 3, 2026 | 5.48 | 5.49 | 5.29 | 5.30 | 5.30 | -2.93% | 15,631,900 |
| Apr 2, 2026 | 5.58 | 5.58 | 5.44 | 5.46 | 5.46 | -2.50% | 18,469,088 |
| Apr 1, 2026 | 5.65 | 5.67 | 5.55 | 5.60 | 5.60 | 0.90% | 17,311,683 |
| Mar 31, 2026 | 5.65 | 5.74 | 5.53 | 5.55 | 5.55 | -1.94% | 22,301,900 |
| Mar 30, 2026 | 5.59 | 5.68 | 5.50 | 5.66 | 5.66 | -0.88% | 29,787,310 |
| Mar 27, 2026 | 5.83 | 5.86 | 5.66 | 5.71 | 5.71 | -4.03% | 56,715,940 |
| Mar 26, 2026 | 5.91 | 6.43 | 5.91 | 5.95 | 5.95 | 8.18% | 81,001,160 |
| Mar 25, 2026 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | 0.92% | 14,956,720 |
| Mar 24, 2026 | 5.37 | 5.47 | 5.31 | 5.45 | 5.45 | 3.42% | 20,522,110 |
| Mar 23, 2026 | 5.54 | 5.54 | 5.20 | 5.27 | 5.27 | -6.56% | 27,902,320 |
| Mar 20, 2026 | 5.92 | 5.94 | 5.63 | 5.64 | 5.64 | -4.41% | 23,514,490 |
| Mar 19, 2026 | 5.90 | 5.97 | 5.87 | 5.90 | 5.90 | -1.34% | 16,631,142 |
| Mar 18, 2026 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | 0.84% | 14,542,110 |
| Mar 17, 2026 | 6.00 | 6.06 | 5.92 | 5.93 | 5.93 | -1.00% | 17,834,480 |
| Mar 16, 2026 | 6.06 | 6.08 | 5.86 | 5.99 | 5.99 | -1.16% | 28,747,140 |
| Mar 13, 2026 | 6.13 | 6.14 | 6.04 | 6.06 | 6.06 | -1.30% | 17,237,500 |
| Mar 12, 2026 | 6.18 | 6.23 | 6.12 | 6.14 | 6.14 | -1.13% | 16,274,380 |
| Mar 11, 2026 | 6.29 | 6.30 | 6.18 | 6.21 | 6.21 | -1.27% | 15,745,910 |
| Mar 10, 2026 | 6.27 | 6.36 | 6.23 | 6.29 | 6.29 | 0.96% | 17,767,593 |
| Mar 9, 2026 | 6.10 | 6.29 | 6.07 | 6.23 | 6.23 | -0.16% | 20,576,780 |
| Mar 6, 2026 | 6.10 | 6.24 | 6.08 | 6.24 | 6.24 | 1.79% | 13,210,570 |
| Mar 5, 2026 | 6.15 | 6.19 | 6.09 | 6.13 | 6.13 | 1.49% | 14,768,900 |
| Mar 4, 2026 | 6.01 | 6.12 | 6.00 | 6.04 | 6.04 | -0.66% | 15,584,920 |
| Mar 3, 2026 | 6.36 | 6.42 | 6.07 | 6.08 | 6.08 | -4.55% | 29,560,960 |
| Mar 2, 2026 | 6.56 | 6.60 | 6.33 | 6.37 | 6.37 | -4.78% | 32,528,120 |
| Feb 27, 2026 | 6.55 | 6.70 | 6.55 | 6.69 | 6.69 | 1.67% | 21,139,020 |
| Feb 26, 2026 | 6.64 | 6.70 | 6.56 | 6.58 | 6.58 | -1.05% | 19,256,030 |
| Feb 25, 2026 | 6.60 | 6.73 | 6.60 | 6.65 | 6.65 | 0.91% | 18,589,990 |
| Feb 24, 2026 | 6.71 | 6.76 | 6.56 | 6.59 | 6.59 | -1.20% | 26,121,000 |
| Feb 13, 2026 | 6.69 | 6.81 | 6.66 | 6.67 | 6.67 | -0.60% | 24,004,900 |
| Feb 12, 2026 | 6.70 | 6.82 | 6.58 | 6.71 | 6.71 | 0.75% | 29,109,990 |
| Feb 11, 2026 | 6.79 | 6.83 | 6.65 | 6.66 | 6.66 | -1.91% | 24,552,730 |
| Feb 10, 2026 | 6.72 | 6.92 | 6.68 | 6.79 | 6.79 | 1.19% | 34,828,890 |
| Feb 9, 2026 | 6.65 | 6.73 | 6.63 | 6.71 | 6.71 | 2.13% | 23,464,390 |
| Feb 6, 2026 | 6.52 | 6.62 | 6.46 | 6.57 | 6.57 | 0.15% | 16,445,670 |
| Feb 5, 2026 | 6.61 | 6.67 | 6.56 | 6.56 | 6.56 | -1.20% | 20,867,787 |
| Feb 4, 2026 | 6.67 | 6.74 | 6.58 | 6.64 | 6.64 | -0.90% | 27,553,500 |
| Feb 3, 2026 | 6.67 | 6.73 | 6.61 | 6.70 | 6.70 | 1.36% | 16,446,600 |
| Feb 2, 2026 | 6.66 | 6.78 | 6.56 | 6.61 | 6.61 | -2.07% | 21,326,300 |
| Jan 30, 2026 | 6.90 | 6.94 | 6.74 | 6.75 | 6.75 | -2.88% | 25,244,328 |
| Jan 29, 2026 | 6.84 | 7.14 | 6.69 | 6.95 | 6.95 | 0.87% | 37,063,514 |
| Jan 28, 2026 | 6.96 | 7.04 | 6.85 | 6.89 | 6.89 | -0.86% | 20,669,700 |
| Jan 27, 2026 | 7.00 | 7.08 | 6.84 | 6.95 | 6.95 | -0.86% | 23,608,370 |
| Jan 26, 2026 | 7.20 | 7.25 | 6.92 | 7.01 | 7.01 | -2.09% | 34,989,090 |
| Jan 23, 2026 | 7.05 | 7.22 | 7.01 | 7.16 | 7.16 | 1.85% | 34,812,590 |
| Jan 22, 2026 | 6.97 | 7.07 | 6.92 | 7.03 | 7.03 | 1.15% | 24,245,940 |
| Jan 21, 2026 | 6.92 | 7.10 | 6.92 | 6.95 | 6.95 | -0.14% | 26,992,500 |
| Jan 20, 2026 | 7.09 | 7.17 | 6.93 | 6.96 | 6.96 | -1.56% | 32,951,850 |
| Jan 19, 2026 | 7.18 | 7.27 | 7.02 | 7.07 | 7.07 | -2.48% | 36,933,890 |
| Jan 16, 2026 | 7.56 | 7.60 | 7.17 | 7.25 | 7.25 | -4.48% | 51,551,550 |
| Jan 15, 2026 | 7.79 | 7.86 | 7.51 | 7.59 | 7.59 | -4.05% | 64,086,140 |
| Jan 14, 2026 | 7.81 | 8.15 | 7.71 | 7.91 | 7.91 | 1.54% | 96,916,810 |
| Jan 13, 2026 | 8.00 | 8.29 | 7.70 | 7.79 | 7.79 | -0.38% | 129,829,500 |
| Jan 12, 2026 | 7.51 | 7.88 | 7.45 | 7.82 | 7.82 | 7.12% | 92,636,370 |
| Jan 9, 2026 | 6.82 | 7.31 | 6.82 | 7.30 | 7.30 | 7.67% | 74,437,760 |
| Jan 8, 2026 | 6.70 | 6.88 | 6.66 | 6.78 | 6.78 | 1.65% | 21,573,030 |
| Jan 7, 2026 | 6.77 | 6.78 | 6.59 | 6.67 | 6.67 | -1.33% | 19,687,180 |
| Jan 6, 2026 | 6.71 | 6.77 | 6.64 | 6.76 | 6.76 | 0.90% | 25,547,440 |
| Jan 5, 2026 | 6.48 | 6.75 | 6.47 | 6.70 | 6.70 | 3.72% | 25,642,970 |
| Dec 31, 2025 | 6.35 | 6.50 | 6.34 | 6.46 | 6.46 | 1.57% | 16,530,180 |
| Dec 30, 2025 | 6.36 | 6.45 | 6.34 | 6.36 | 6.36 | -0.16% | 11,730,010 |
| Dec 29, 2025 | 6.44 | 6.45 | 6.36 | 6.37 | 6.37 | -0.93% | 10,630,650 |
| Dec 26, 2025 | 6.42 | 6.52 | 6.38 | 6.43 | 6.43 | 0.16% | 14,238,410 |
| Dec 25, 2025 | 6.42 | 6.46 | 6.36 | 6.42 | 6.42 | - | 11,987,670 |
| Dec 24, 2025 | 6.36 | 6.48 | 6.36 | 6.42 | 6.42 | 0.94% | 12,589,800 |
| Dec 23, 2025 | 6.52 | 6.55 | 6.33 | 6.36 | 6.36 | -2.45% | 15,540,290 |
| Dec 22, 2025 | 6.58 | 6.63 | 6.51 | 6.52 | 6.52 | -1.36% | 15,720,790 |
| Dec 19, 2025 | 6.66 | 6.69 | 6.56 | 6.61 | 6.61 | -1.49% | 21,409,550 |
| Dec 18, 2025 | 6.35 | 6.83 | 6.33 | 6.71 | 6.71 | 4.84% | 40,179,420 |
| Dec 17, 2025 | 6.24 | 6.59 | 6.22 | 6.40 | 6.40 | 2.56% | 21,357,030 |
| Dec 16, 2025 | 6.36 | 6.36 | 6.20 | 6.24 | 6.24 | -1.42% | 15,958,000 |
| Dec 15, 2025 | 6.45 | 6.46 | 6.32 | 6.33 | 6.33 | -2.47% | 14,542,920 |
| Dec 12, 2025 | 6.49 | 6.55 | 6.45 | 6.49 | 6.49 | - | 11,643,290 |
| Dec 11, 2025 | 6.66 | 6.69 | 6.49 | 6.49 | 6.49 | -2.84% | 15,055,000 |
| Dec 10, 2025 | 6.69 | 6.70 | 6.59 | 6.68 | 6.68 | 0.30% | 11,517,580 |
| Dec 9, 2025 | 6.77 | 6.79 | 6.65 | 6.66 | 6.66 | -1.77% | 11,679,600 |
| Dec 8, 2025 | 6.70 | 6.85 | 6.70 | 6.78 | 6.78 | 1.35% | 15,777,800 |
| Dec 5, 2025 | 6.64 | 6.70 | 6.55 | 6.69 | 6.69 | 0.90% | 12,255,910 |
| Dec 4, 2025 | 6.80 | 6.81 | 6.62 | 6.63 | 6.63 | -2.64% | 20,208,630 |
| Dec 3, 2025 | 7.07 | 7.11 | 6.78 | 6.81 | 6.81 | -3.95% | 33,312,790 |
| Dec 2, 2025 | 7.06 | 7.15 | 6.94 | 7.09 | 7.09 | 0.57% | 24,044,160 |
| Dec 1, 2025 | 7.05 | 7.11 | 7.00 | 7.05 | 7.05 | -0.28% | 21,529,930 |
| Nov 28, 2025 | 7.11 | 7.15 | 6.98 | 7.07 | 7.07 | 0.71% | 20,142,850 |