Wuhan P&S Information Technology Co., Ltd. (SHE:300184)
China
· Delayed Price · Currency is CNY 13.18
-0.06 (-0.45%)
At close: Apr 29, 2026
SHE:300184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.02 | 13.22 | 12.94 | 13.18 | 13.18 | -0.45% | 93,104,616 |
| Apr 28, 2026 | 13.50 | 13.50 | 12.99 | 13.24 | 13.24 | -2.07% | 121,680,619 |
| Apr 27, 2026 | 13.60 | 13.65 | 13.32 | 13.52 | 13.52 | -1.31% | 169,756,675 |
| Apr 24, 2026 | 12.99 | 13.71 | 12.69 | 13.70 | 13.70 | 4.82% | 195,282,171 |
| Apr 23, 2026 | 13.38 | 13.62 | 12.98 | 13.07 | 13.07 | -3.11% | 135,184,134 |
| Apr 22, 2026 | 12.60 | 13.64 | 12.58 | 13.49 | 13.49 | 6.81% | 189,734,656 |
| Apr 21, 2026 | 12.85 | 12.95 | 12.47 | 12.63 | 12.63 | -2.47% | 137,582,900 |
| Apr 20, 2026 | 13.18 | 13.48 | 12.84 | 12.95 | 12.95 | 2.53% | 258,349,800 |
| Apr 17, 2026 | 11.93 | 12.69 | 11.86 | 12.63 | 12.63 | 5.87% | 186,113,199 |
| Apr 16, 2026 | 11.50 | 11.97 | 11.45 | 11.93 | 11.93 | 4.19% | 107,396,818 |
| Apr 15, 2026 | 11.72 | 11.75 | 11.40 | 11.45 | 11.45 | -2.30% | 73,854,146 |
| Apr 14, 2026 | 11.80 | 11.91 | 11.56 | 11.72 | 11.72 | 1.38% | 116,625,800 |
| Apr 13, 2026 | 11.27 | 11.65 | 11.27 | 11.56 | 11.56 | 1.67% | 60,976,630 |
| Apr 10, 2026 | 11.67 | 11.79 | 11.36 | 11.37 | 11.37 | -1.64% | 70,016,190 |
| Apr 9, 2026 | 11.56 | 11.69 | 11.48 | 11.56 | 11.56 | -0.69% | 93,381,600 |
| Apr 8, 2026 | 10.77 | 11.68 | 10.77 | 11.64 | 11.64 | 11.28% | 173,011,900 |
| Apr 7, 2026 | 10.40 | 10.80 | 10.39 | 10.46 | 10.46 | 1.16% | 39,993,160 |
| Apr 3, 2026 | 10.58 | 10.65 | 10.31 | 10.34 | 10.34 | -1.52% | 44,914,900 |
| Apr 2, 2026 | 11.20 | 11.22 | 10.42 | 10.50 | 10.50 | -5.06% | 73,923,220 |
| Apr 1, 2026 | 11.19 | 11.42 | 10.85 | 11.06 | 11.06 | 2.41% | 80,615,750 |
| Mar 31, 2026 | 11.13 | 11.21 | 10.80 | 10.80 | 10.80 | -3.49% | 56,807,620 |
| Mar 30, 2026 | 10.88 | 11.25 | 10.52 | 11.19 | 11.19 | 1.73% | 77,698,020 |
| Mar 27, 2026 | 10.66 | 11.23 | 10.52 | 11.00 | 11.00 | 0.55% | 64,565,860 |
| Mar 26, 2026 | 11.25 | 11.27 | 10.86 | 10.94 | 10.94 | -3.78% | 62,965,280 |
| Mar 25, 2026 | 11.05 | 11.44 | 10.95 | 11.37 | 11.37 | 3.08% | 93,913,334 |
| Mar 24, 2026 | 10.76 | 11.10 | 10.32 | 11.03 | 11.03 | 4.45% | 86,570,150 |
| Mar 23, 2026 | 10.63 | 11.10 | 10.41 | 10.56 | 10.56 | -4.61% | 76,897,550 |
| Mar 20, 2026 | 11.56 | 11.60 | 11.05 | 11.07 | 11.07 | -4.32% | 90,931,830 |
| Mar 19, 2026 | 11.28 | 11.74 | 11.28 | 11.57 | 11.57 | -0.60% | 107,107,389 |
| Mar 18, 2026 | 11.15 | 11.80 | 11.11 | 11.64 | 11.64 | 5.72% | 163,571,500 |
| Mar 17, 2026 | 11.25 | 11.25 | 11.00 | 11.01 | 11.01 | -2.22% | 60,465,080 |
| Mar 16, 2026 | 10.67 | 11.26 | 10.62 | 11.26 | 11.26 | 5.53% | 79,059,930 |
| Mar 13, 2026 | 10.90 | 11.01 | 10.65 | 10.67 | 10.67 | -2.11% | 37,078,310 |
| Mar 12, 2026 | 11.01 | 11.16 | 10.86 | 10.90 | 10.90 | -2.33% | 45,197,850 |
| Mar 11, 2026 | 10.98 | 11.40 | 10.87 | 11.16 | 11.16 | 1.64% | 73,329,730 |
| Mar 10, 2026 | 10.98 | 11.10 | 10.87 | 10.98 | 10.98 | 1.10% | 38,930,940 |
| Mar 9, 2026 | 10.60 | 10.89 | 10.38 | 10.86 | 10.86 | - | 44,689,620 |
| Mar 6, 2026 | 10.54 | 10.95 | 10.50 | 10.86 | 10.86 | 2.74% | 40,430,480 |
| Mar 5, 2026 | 10.48 | 10.76 | 10.48 | 10.57 | 10.57 | 2.92% | 41,376,980 |
| Mar 4, 2026 | 10.14 | 10.52 | 10.08 | 10.27 | 10.27 | 0.10% | 31,502,690 |
| Mar 3, 2026 | 11.04 | 11.10 | 10.26 | 10.26 | 10.26 | -6.90% | 63,186,350 |
| Mar 2, 2026 | 11.00 | 11.14 | 10.92 | 11.02 | 11.02 | -3.42% | 61,443,510 |
| Feb 27, 2026 | 11.39 | 11.58 | 11.17 | 11.41 | 11.41 | 1.97% | 95,975,400 |
| Feb 26, 2026 | 11.00 | 11.24 | 10.97 | 11.19 | 11.19 | 1.73% | 51,376,800 |
| Feb 25, 2026 | 11.00 | 11.09 | 10.96 | 11.00 | 11.00 | -0.27% | 36,302,600 |
| Feb 24, 2026 | 10.97 | 11.14 | 10.90 | 11.03 | 11.03 | 1.29% | 45,923,390 |
| Feb 13, 2026 | 10.90 | 11.06 | 10.74 | 10.89 | 10.89 | 0.83% | 58,225,810 |
| Feb 12, 2026 | 10.58 | 10.87 | 10.54 | 10.80 | 10.80 | 2.56% | 34,118,470 |
| Feb 11, 2026 | 10.69 | 10.75 | 10.51 | 10.53 | 10.53 | -1.77% | 20,919,010 |
| Feb 10, 2026 | 10.71 | 10.80 | 10.66 | 10.72 | 10.72 | 0.19% | 24,664,135 |
| Feb 9, 2026 | 10.65 | 10.76 | 10.60 | 10.70 | 10.70 | 2.10% | 28,202,076 |
| Feb 6, 2026 | 10.43 | 10.59 | 10.33 | 10.48 | 10.48 | -0.47% | 25,938,530 |
| Feb 5, 2026 | 10.67 | 10.69 | 10.45 | 10.53 | 10.53 | -2.50% | 38,329,720 |
| Feb 4, 2026 | 10.85 | 10.88 | 10.60 | 10.80 | 10.80 | -0.92% | 41,456,340 |
| Feb 3, 2026 | 10.75 | 10.94 | 10.70 | 10.90 | 10.90 | 3.32% | 46,025,620 |
| Feb 2, 2026 | 10.92 | 11.07 | 10.54 | 10.55 | 10.55 | -4.87% | 48,855,270 |
| Jan 30, 2026 | 10.86 | 11.20 | 10.76 | 11.09 | 11.09 | 1.19% | 61,510,140 |
| Jan 29, 2026 | 11.03 | 11.25 | 10.93 | 10.96 | 10.96 | -1.70% | 62,223,380 |
| Jan 28, 2026 | 10.98 | 11.26 | 10.98 | 11.15 | 11.15 | 2.29% | 82,647,380 |
| Jan 27, 2026 | 10.76 | 10.95 | 10.44 | 10.90 | 10.90 | 0.65% | 49,561,030 |
| Jan 26, 2026 | 11.01 | 11.19 | 10.67 | 10.83 | 10.83 | -2.87% | 59,445,670 |
| Jan 23, 2026 | 11.00 | 11.21 | 10.90 | 11.15 | 11.15 | 0.63% | 69,349,474 |
| Jan 22, 2026 | 11.28 | 11.50 | 11.03 | 11.08 | 11.08 | 1.09% | 95,000,090 |
| Jan 21, 2026 | 10.84 | 11.06 | 10.81 | 10.96 | 10.96 | 0.18% | 62,281,340 |
| Jan 20, 2026 | 10.75 | 11.08 | 10.73 | 10.94 | 10.94 | 1.20% | 62,973,740 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.76 | 10.81 | 10.81 | -0.83% | 49,661,610 |
| Jan 16, 2026 | 10.70 | 10.99 | 10.58 | 10.90 | 10.90 | 2.54% | 72,827,120 |
| Jan 15, 2026 | 10.64 | 10.70 | 10.45 | 10.63 | 10.63 | -0.28% | 35,926,990 |
| Jan 14, 2026 | 10.60 | 10.90 | 10.46 | 10.66 | 10.66 | 1.33% | 61,677,120 |
| Jan 13, 2026 | 11.00 | 11.02 | 10.48 | 10.52 | 10.52 | -3.93% | 62,845,080 |
| Jan 12, 2026 | 10.50 | 10.97 | 10.49 | 10.95 | 10.95 | 4.58% | 78,269,520 |
| Jan 9, 2026 | 10.37 | 10.54 | 10.30 | 10.47 | 10.47 | 0.67% | 50,580,700 |
| Jan 8, 2026 | 10.31 | 10.44 | 10.25 | 10.40 | 10.40 | 0.39% | 50,603,050 |
| Jan 7, 2026 | 10.69 | 10.82 | 10.35 | 10.36 | 10.36 | 0.29% | 90,543,500 |
| Jan 6, 2026 | 10.23 | 10.34 | 10.19 | 10.33 | 10.33 | 1.18% | 41,377,625 |
| Jan 5, 2026 | 10.07 | 10.21 | 10.03 | 10.21 | 10.21 | 2.20% | 35,069,320 |
| Dec 31, 2025 | 10.04 | 10.18 | 9.93 | 9.99 | 9.99 | 0.20% | 24,760,150 |
| Dec 30, 2025 | 9.91 | 10.05 | 9.90 | 9.97 | 9.97 | - | 18,110,910 |
| Dec 29, 2025 | 10.02 | 10.12 | 9.94 | 9.97 | 9.97 | -0.80% | 19,482,056 |
| Dec 26, 2025 | 10.02 | 10.13 | 9.97 | 10.05 | 10.05 | 0.30% | 24,129,230 |
| Dec 25, 2025 | 10.05 | 10.10 | 9.97 | 10.02 | 10.02 | -0.10% | 20,054,920 |
| Dec 24, 2025 | 9.82 | 10.09 | 9.81 | 10.03 | 10.03 | 2.56% | 29,518,480 |
| Dec 23, 2025 | 9.89 | 9.90 | 9.74 | 9.78 | 9.78 | -1.31% | 15,764,260 |
| Dec 22, 2025 | 9.86 | 9.98 | 9.81 | 9.91 | 9.91 | 1.02% | 20,073,410 |
| Dec 19, 2025 | 9.78 | 9.89 | 9.76 | 9.81 | 9.81 | 1.13% | 20,831,200 |
| Dec 18, 2025 | 9.63 | 9.86 | 9.60 | 9.70 | 9.70 | -0.21% | 18,097,680 |
| Dec 17, 2025 | 9.63 | 9.75 | 9.45 | 9.72 | 9.72 | 1.04% | 22,034,210 |
| Dec 16, 2025 | 9.72 | 9.77 | 9.55 | 9.62 | 9.62 | -1.23% | 19,937,343 |
| Dec 15, 2025 | 9.90 | 9.96 | 9.71 | 9.74 | 9.74 | -2.31% | 23,838,550 |
| Dec 12, 2025 | 9.95 | 10.08 | 9.86 | 9.97 | 9.97 | 0.40% | 19,095,625 |
| Dec 11, 2025 | 10.16 | 10.19 | 9.92 | 9.93 | 9.93 | -2.07% | 20,790,890 |
| Dec 10, 2025 | 10.12 | 10.21 | 10.05 | 10.14 | 10.14 | -0.29% | 19,495,340 |
| Dec 9, 2025 | 10.22 | 10.32 | 10.17 | 10.17 | 10.17 | -0.88% | 19,267,250 |
| Dec 8, 2025 | 10.16 | 10.33 | 10.13 | 10.26 | 10.26 | 1.18% | 29,152,510 |
| Dec 5, 2025 | 9.97 | 10.16 | 9.85 | 10.14 | 10.14 | 1.71% | 22,012,570 |
| Dec 4, 2025 | 9.96 | 10.04 | 9.82 | 9.97 | 9.97 | 0.20% | 19,160,680 |
| Dec 3, 2025 | 10.16 | 10.21 | 9.93 | 9.95 | 9.95 | -2.16% | 25,489,670 |
| Dec 2, 2025 | 10.28 | 10.30 | 10.16 | 10.17 | 10.17 | -1.55% | 19,471,730 |
| Dec 1, 2025 | 10.17 | 10.36 | 10.11 | 10.33 | 10.33 | 1.97% | 27,403,880 |
| Nov 28, 2025 | 10.06 | 10.14 | 10.00 | 10.13 | 10.13 | 0.50% | 18,277,640 |