WELLE Environmental Group Co.,Ltd (SHE:300190)
China
· Delayed Price · Currency is CNY 4.150
+0.110 (2.72%)
At close: Apr 29, 2026
SHE:300190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.13 | 4.01 | 4.04 | 4.04 | -1.94% | 19,024,350 |
| Apr 27, 2026 | 4.00 | 4.13 | 3.94 | 4.12 | 4.12 | 2.49% | 25,147,792 |
| Apr 24, 2026 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | -0.50% | 17,058,600 |
| Apr 23, 2026 | 4.05 | 4.06 | 3.92 | 4.04 | 4.04 | -0.25% | 23,914,697 |
| Apr 22, 2026 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | - | 22,186,830 |
| Apr 21, 2026 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -2.17% | 24,320,260 |
| Apr 20, 2026 | 4.13 | 4.17 | 4.05 | 4.14 | 4.14 | - | 21,710,841 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.09 | 4.14 | 4.14 | -1.66% | 29,990,820 |
| Apr 16, 2026 | 4.16 | 4.30 | 4.12 | 4.21 | 4.21 | 1.20% | 41,750,660 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | -0.48% | 21,428,860 |
| Apr 14, 2026 | 4.18 | 4.23 | 4.12 | 4.18 | 4.18 | 0.24% | 26,157,740 |
| Apr 13, 2026 | 4.16 | 4.20 | 4.08 | 4.17 | 4.17 | -0.48% | 24,544,150 |
| Apr 10, 2026 | 4.14 | 4.29 | 4.11 | 4.19 | 4.19 | 2.20% | 37,044,480 |
| Apr 9, 2026 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -2.38% | 21,768,860 |
| Apr 8, 2026 | 4.18 | 4.22 | 4.08 | 4.20 | 4.20 | 2.19% | 32,480,590 |
| Apr 7, 2026 | 3.96 | 4.16 | 3.90 | 4.11 | 4.11 | 4.85% | 36,070,560 |
| Apr 3, 2026 | 3.96 | 3.98 | 3.81 | 3.92 | 3.92 | -0.76% | 26,087,134 |
| Apr 2, 2026 | 4.02 | 4.12 | 3.92 | 3.95 | 3.95 | -1.50% | 22,454,870 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.00 | 4.01 | 4.01 | -0.50% | 18,656,393 |
| Mar 31, 2026 | 4.20 | 4.23 | 4.03 | 4.03 | 4.03 | -4.05% | 25,369,316 |
| Mar 30, 2026 | 4.19 | 4.27 | 4.16 | 4.20 | 4.20 | -1.18% | 22,064,380 |
| Mar 27, 2026 | 4.24 | 4.27 | 4.16 | 4.25 | 4.25 | - | 19,421,530 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.15 | 4.25 | 4.25 | -2.75% | 34,187,070 |
| Mar 25, 2026 | 4.40 | 4.44 | 4.30 | 4.37 | 4.37 | 1.16% | 32,784,460 |
| Mar 24, 2026 | 4.19 | 4.32 | 4.14 | 4.32 | 4.32 | 5.37% | 36,550,220 |
| Mar 23, 2026 | 4.30 | 4.34 | 4.06 | 4.10 | 4.10 | -6.39% | 39,708,150 |
| Mar 20, 2026 | 4.55 | 4.61 | 4.28 | 4.38 | 4.38 | -2.01% | 56,116,942 |
| Mar 19, 2026 | 4.49 | 4.61 | 4.41 | 4.47 | 4.47 | -1.97% | 44,135,730 |
| Mar 18, 2026 | 4.73 | 4.76 | 4.45 | 4.56 | 4.56 | -3.39% | 62,680,200 |
| Mar 17, 2026 | 4.87 | 5.01 | 4.71 | 4.72 | 4.72 | -4.84% | 69,810,820 |
| Mar 16, 2026 | 4.59 | 5.18 | 4.59 | 4.96 | 4.96 | 8.30% | 113,610,200 |
| Mar 13, 2026 | 4.40 | 4.64 | 4.35 | 4.58 | 4.58 | 3.85% | 44,494,290 |
| Mar 12, 2026 | 4.40 | 4.45 | 4.31 | 4.41 | 4.41 | 0.92% | 24,475,340 |
| Mar 11, 2026 | 4.47 | 4.48 | 4.32 | 4.37 | 4.37 | -2.24% | 25,728,530 |
| Mar 10, 2026 | 4.39 | 4.48 | 4.36 | 4.47 | 4.47 | 2.76% | 22,339,720 |
| Mar 9, 2026 | 4.44 | 4.47 | 4.32 | 4.35 | 4.35 | -2.90% | 22,313,020 |
| Mar 6, 2026 | 4.33 | 4.50 | 4.31 | 4.48 | 4.48 | 2.75% | 18,164,370 |
| Mar 5, 2026 | 4.41 | 4.44 | 4.33 | 4.36 | 4.36 | 0.69% | 20,315,818 |
| Mar 4, 2026 | 4.33 | 4.41 | 4.29 | 4.33 | 4.33 | -0.69% | 25,378,940 |
| Mar 3, 2026 | 4.54 | 4.57 | 4.33 | 4.36 | 4.36 | -3.33% | 33,503,390 |
| Mar 2, 2026 | 4.69 | 4.74 | 4.48 | 4.51 | 4.51 | -5.25% | 40,960,960 |
| Feb 27, 2026 | 4.76 | 4.78 | 4.65 | 4.76 | 4.76 | -0.63% | 36,333,360 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.71 | 4.79 | 4.79 | 0.84% | 27,236,790 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -1.25% | 25,997,468 |
| Feb 24, 2026 | 4.74 | 4.84 | 4.66 | 4.81 | 4.81 | 2.56% | 33,473,110 |
| Feb 13, 2026 | 4.78 | 4.85 | 4.66 | 4.69 | 4.69 | -0.42% | 38,118,590 |
| Feb 12, 2026 | 4.75 | 4.85 | 4.60 | 4.71 | 4.71 | -1.67% | 39,481,820 |
| Feb 11, 2026 | 4.65 | 4.86 | 4.60 | 4.79 | 4.79 | 3.01% | 40,421,860 |
| Feb 10, 2026 | 4.58 | 4.69 | 4.50 | 4.65 | 4.65 | 2.65% | 31,683,880 |
| Feb 9, 2026 | 4.49 | 4.60 | 4.47 | 4.53 | 4.53 | 1.80% | 23,999,890 |
| Feb 6, 2026 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | -0.45% | 16,220,780 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.45 | 4.47 | 4.47 | -2.61% | 25,170,100 |
| Feb 4, 2026 | 4.47 | 4.61 | 4.45 | 4.59 | 4.59 | 2.68% | 32,199,740 |
| Feb 3, 2026 | 4.47 | 4.48 | 4.36 | 4.47 | 4.47 | 1.36% | 26,211,790 |
| Feb 2, 2026 | 4.48 | 4.59 | 4.40 | 4.41 | 4.41 | -1.34% | 35,599,740 |
| Jan 30, 2026 | 4.39 | 4.48 | 4.35 | 4.47 | 4.47 | 1.59% | 28,428,467 |
| Jan 29, 2026 | 4.41 | 4.54 | 4.36 | 4.40 | 4.40 | -0.68% | 26,901,103 |
| Jan 28, 2026 | 4.46 | 4.53 | 4.41 | 4.43 | 4.43 | -1.56% | 26,585,200 |
| Jan 27, 2026 | 4.54 | 4.57 | 4.43 | 4.50 | 4.50 | -1.32% | 23,991,420 |
| Jan 26, 2026 | 4.65 | 4.67 | 4.48 | 4.56 | 4.56 | -1.94% | 40,182,710 |
| Jan 23, 2026 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | - | 53,433,759 |
| Jan 22, 2026 | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 31,888,610 |
| Jan 21, 2026 | 4.53 | 4.66 | 4.48 | 4.60 | 4.60 | 0.88% | 26,276,880 |
| Jan 20, 2026 | 4.49 | 4.64 | 4.48 | 4.56 | 4.56 | 1.56% | 32,824,960 |
| Jan 19, 2026 | 4.28 | 4.50 | 4.28 | 4.49 | 4.49 | 4.66% | 32,068,260 |
| Jan 16, 2026 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | -1.15% | 19,868,520 |
| Jan 15, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -1.14% | 21,531,090 |
| Jan 14, 2026 | 4.48 | 4.49 | 4.34 | 4.39 | 4.39 | -1.57% | 26,144,168 |
| Jan 13, 2026 | 4.60 | 4.62 | 4.45 | 4.46 | 4.46 | -2.62% | 25,708,770 |
| Jan 12, 2026 | 4.47 | 4.59 | 4.43 | 4.58 | 4.58 | 2.69% | 32,819,780 |
| Jan 9, 2026 | 4.40 | 4.54 | 4.39 | 4.46 | 4.46 | 1.59% | 28,812,450 |
| Jan 8, 2026 | 4.37 | 4.40 | 4.33 | 4.39 | 4.39 | 0.46% | 14,527,350 |
| Jan 7, 2026 | 4.32 | 4.39 | 4.28 | 4.37 | 4.37 | 1.16% | 18,655,190 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | 0.70% | 24,413,160 |
| Jan 5, 2026 | 4.35 | 4.47 | 4.28 | 4.29 | 4.29 | - | 25,861,740 |
| Dec 31, 2025 | 4.29 | 4.35 | 4.22 | 4.29 | 4.29 | - | 23,215,310 |
| Dec 30, 2025 | 4.43 | 4.47 | 4.23 | 4.29 | 4.29 | -3.60% | 47,376,710 |
| Dec 29, 2025 | 4.43 | 4.72 | 4.42 | 4.45 | 4.45 | 0.45% | 50,897,940 |
| Dec 26, 2025 | 4.34 | 4.43 | 4.29 | 4.43 | 4.43 | 2.55% | 27,805,940 |
| Dec 25, 2025 | 4.26 | 4.37 | 4.24 | 4.32 | 4.32 | 0.93% | 14,740,540 |
| Dec 24, 2025 | 4.24 | 4.32 | 4.21 | 4.28 | 4.28 | 0.94% | 13,184,050 |
| Dec 23, 2025 | 4.30 | 4.34 | 4.20 | 4.24 | 4.24 | -1.40% | 21,099,922 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.29 | 4.30 | 4.30 | -2.27% | 24,314,580 |
| Dec 19, 2025 | 4.30 | 4.44 | 4.23 | 4.40 | 4.40 | 3.53% | 26,431,472 |
| Dec 18, 2025 | 4.40 | 4.45 | 4.23 | 4.25 | 4.25 | -2.30% | 25,414,686 |
| Dec 17, 2025 | 4.11 | 4.39 | 4.05 | 4.35 | 4.35 | 6.10% | 29,787,632 |
| Dec 16, 2025 | 4.35 | 4.37 | 4.09 | 4.10 | 4.10 | -5.75% | 27,145,400 |
| Dec 15, 2025 | 4.48 | 4.51 | 4.29 | 4.35 | 4.35 | -3.76% | 48,166,920 |
| Dec 12, 2025 | 4.49 | 4.53 | 4.39 | 4.52 | 4.52 | 0.44% | 31,856,970 |
| Dec 11, 2025 | 4.52 | 4.55 | 4.42 | 4.50 | 4.50 | -0.22% | 24,018,440 |
| Dec 10, 2025 | 4.45 | 4.56 | 4.42 | 4.51 | 4.51 | 2.04% | 28,955,820 |
| Dec 9, 2025 | 4.42 | 4.53 | 4.39 | 4.42 | 4.42 | - | 23,370,090 |
| Dec 8, 2025 | 4.29 | 4.46 | 4.28 | 4.42 | 4.42 | 3.27% | 19,564,230 |
| Dec 5, 2025 | 4.15 | 4.30 | 4.09 | 4.28 | 4.28 | 3.13% | 16,427,190 |
| Dec 4, 2025 | 4.12 | 4.18 | 4.06 | 4.15 | 4.15 | 0.48% | 15,147,990 |
| Dec 3, 2025 | 4.15 | 4.19 | 4.11 | 4.13 | 4.13 | -0.72% | 10,152,850 |
| Dec 2, 2025 | 4.16 | 4.18 | 4.11 | 4.16 | 4.16 | -0.48% | 13,276,550 |
| Dec 1, 2025 | 4.18 | 4.22 | 4.12 | 4.18 | 4.18 | -0.71% | 18,068,500 |
| Nov 28, 2025 | 4.08 | 4.32 | 4.07 | 4.21 | 4.21 | 3.44% | 31,939,690 |
| Nov 27, 2025 | 4.01 | 4.11 | 4.00 | 4.07 | 4.07 | 0.99% | 9,192,118 |