Skip to main content
Wuhan P&S Information Technology Co., Ltd. (SHE:300184)
China flag China · Delayed Price · Currency is CNY
10.86
0.00 (0.00%)
At close: Mar 9, 2026

SHE:300184 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6010.8910.3810.8610.86-44,689,620
Mar 6, 202610.5410.9510.5010.8610.862.74%40,430,480
Mar 5, 202610.4810.7610.4810.5710.572.92%41,376,980
Mar 4, 202610.1410.5210.0810.2710.270.10%31,502,690
Mar 3, 202611.0411.1010.2610.2610.26-6.90%63,186,350
Mar 2, 202611.0011.1410.9211.0211.02-3.42%61,443,510
Feb 27, 202611.3911.5811.1711.4111.411.97%95,975,400
Feb 26, 202611.0011.2410.9711.1911.191.73%51,376,800
Feb 25, 202611.0011.0910.9611.0011.00-0.27%36,302,600
Feb 24, 202610.9711.1410.9011.0311.031.29%45,923,390
Feb 13, 202610.9011.0610.7410.8910.890.83%58,225,810
Feb 12, 202610.5810.8710.5410.8010.802.56%34,118,470
Feb 11, 202610.6910.7510.5110.5310.53-1.77%20,919,010
Feb 10, 202610.7110.8010.6610.7210.720.19%24,664,135
Feb 9, 202610.6510.7610.6010.7010.702.10%28,202,076
Feb 6, 202610.4310.5910.3310.4810.48-0.47%25,938,530
Feb 5, 202610.6710.6910.4510.5310.53-2.50%38,329,720
Feb 4, 202610.8510.8810.6010.8010.80-0.92%41,456,340
Feb 3, 202610.7510.9410.7010.9010.903.32%46,025,620
Feb 2, 202610.9211.0710.5410.5510.55-4.87%48,855,270
Jan 30, 202610.8611.2010.7611.0911.091.19%61,510,140
Jan 29, 202611.0311.2510.9310.9610.96-1.70%62,223,380
Jan 28, 202610.9811.2610.9811.1511.152.29%82,647,380
Jan 27, 202610.7610.9510.4410.9010.900.65%49,561,030
Jan 26, 202611.0111.1910.6710.8310.83-2.87%59,445,670
Jan 23, 202611.0011.2110.9011.1511.150.63%69,349,474
Jan 22, 202611.2811.5011.0311.0811.081.09%95,000,090
Jan 21, 202610.8411.0610.8110.9610.960.18%62,281,340
Jan 20, 202610.7511.0810.7310.9410.941.20%62,973,740
Jan 19, 202611.0011.0010.7610.8110.81-0.83%49,661,610
Jan 16, 202610.7010.9910.5810.9010.902.54%72,827,120
Jan 15, 202610.6410.7010.4510.6310.63-0.28%35,926,990
Jan 14, 202610.6010.9010.4610.6610.661.33%61,677,120
Jan 13, 202611.0011.0210.4810.5210.52-3.93%62,845,080
Jan 12, 202610.5010.9710.4910.9510.954.58%78,269,520
Jan 9, 202610.3710.5410.3010.4710.470.67%50,580,700
Jan 8, 202610.3110.4410.2510.4010.400.39%50,603,050
Jan 7, 202610.6910.8210.3510.3610.360.29%90,543,500
Jan 6, 202610.2310.3410.1910.3310.331.18%41,377,625
Jan 5, 202610.0710.2110.0310.2110.212.20%35,069,320
Dec 31, 202510.0410.189.939.999.990.20%24,760,150
Dec 30, 20259.9110.059.909.979.97-18,110,910
Dec 29, 202510.0210.129.949.979.97-0.80%19,482,056
Dec 26, 202510.0210.139.9710.0510.050.30%24,129,230
Dec 25, 202510.0510.109.9710.0210.02-0.10%20,054,920
Dec 24, 20259.8210.099.8110.0310.032.56%29,518,480
Dec 23, 20259.899.909.749.789.78-1.31%15,764,260
Dec 22, 20259.869.989.819.919.911.02%20,073,410
Dec 19, 20259.789.899.769.819.811.13%20,831,200
Dec 18, 20259.639.869.609.709.70-0.21%18,097,680
Dec 17, 20259.639.759.459.729.721.04%22,034,210
Dec 16, 20259.729.779.559.629.62-1.23%19,937,343
Dec 15, 20259.909.969.719.749.74-2.31%23,838,550
Dec 12, 20259.9510.089.869.979.970.40%19,095,625
Dec 11, 202510.1610.199.929.939.93-2.07%20,790,890
Dec 10, 202510.1210.2110.0510.1410.14-0.29%19,495,340
Dec 9, 202510.2210.3210.1710.1710.17-0.88%19,267,250
Dec 8, 202510.1610.3310.1310.2610.261.18%29,152,510
Dec 5, 20259.9710.169.8510.1410.141.71%22,012,570
Dec 4, 20259.9610.049.829.979.970.20%19,160,680
Dec 3, 202510.1610.219.939.959.95-2.16%25,489,670
Dec 2, 202510.2810.3010.1610.1710.17-1.55%19,471,730
Dec 1, 202510.1710.3610.1110.3310.331.97%27,403,880
Nov 28, 202510.0610.1410.0010.1310.130.50%18,277,640
Nov 27, 202510.0310.2610.0210.0810.080.20%22,225,560
Nov 26, 202510.1610.2810.0210.0610.06-1.47%24,606,980
Nov 25, 202510.1710.5010.1110.2110.211.29%36,954,330
Nov 24, 20259.9110.139.8510.0810.082.34%30,646,420
Nov 21, 202510.1910.279.859.859.85-4.92%43,779,280
Nov 20, 202510.5410.6310.3510.3610.36-0.96%26,492,000
Nov 19, 202510.7610.8210.4210.4610.46-4.12%49,510,270
Nov 18, 202510.6611.3010.6110.9110.911.77%69,377,110
Nov 17, 202510.5810.8010.5810.7210.721.32%29,441,060
Nov 14, 202510.8010.9310.5810.5810.58-3.56%46,277,820
Nov 13, 202510.8811.1610.8610.9710.970.09%43,422,990
Nov 12, 202510.8811.1410.6210.9610.960.09%44,367,180
Nov 11, 202511.2811.2910.9410.9510.95-2.67%46,811,160
Nov 10, 202511.1011.3711.0711.2511.252.09%53,579,240
Nov 7, 202511.2611.2611.0011.0211.02-3.08%51,519,520
Nov 6, 202511.1411.3911.0111.3711.372.80%51,487,410
Nov 5, 202510.9011.1210.8511.0611.06-0.36%31,761,100
Nov 4, 202511.2511.2811.0211.1011.10-2.03%32,212,590
Nov 3, 202511.2011.3810.9511.3311.331.16%52,199,530
Oct 31, 202511.2111.3311.1111.2011.20-0.71%45,590,020
Oct 30, 202511.4111.6811.2411.2811.28-78,436,570
Oct 29, 202511.2311.3811.1711.2811.280.53%45,367,300
Oct 28, 202511.2011.3711.1211.2211.22-0.62%45,615,030
Oct 27, 202511.3111.4811.1611.2911.291.99%68,073,260
Oct 24, 202510.8611.1810.8611.0711.072.31%64,609,410
Oct 23, 202510.7010.8410.6010.8210.82-0.18%37,896,630
Oct 22, 202510.8010.9410.6610.8410.840.09%40,496,620
Oct 21, 202510.5010.8910.4510.8310.833.34%53,058,610
Oct 20, 202510.6010.6610.4110.4810.481.26%35,332,590
Oct 17, 202510.9711.0310.3110.3510.35-4.78%60,817,960
Oct 16, 202510.7911.0510.6810.8710.87-0.18%50,888,910
Oct 15, 202510.7910.9310.5610.8910.890.93%48,337,040
Oct 14, 202511.2611.5610.7510.7910.79-3.14%71,384,150
Oct 13, 202510.8011.2110.7111.1411.14-2.11%63,767,050
Oct 10, 202512.0912.1111.3711.3811.38-7.78%122,464,100
Oct 9, 202512.1612.4611.9112.3412.342.92%129,473,400