Wuxi Xuelang Environmental Technology Co., Ltd. (SHE:300385)
China
· Delayed Price · Currency is CNY 15.08
+0.01 (0.07%)
Apr 29, 2026, 3:04 PM CST
SHE:300385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.60 | 15.19 | 14.60 | 15.06 | - | -0.07% | 2,920,400 |
| Apr 28, 2026 | 15.50 | 15.92 | 15.01 | 15.07 | 15.07 | -1.70% | 17,903,350 |
| Apr 27, 2026 | 14.68 | 15.46 | 14.68 | 15.33 | 15.33 | 7.88% | 19,252,240 |
| Apr 24, 2026 | 14.60 | 14.80 | 14.03 | 14.21 | 14.21 | -5.27% | 18,110,730 |
| Apr 23, 2026 | 15.65 | 16.02 | 14.61 | 15.00 | 15.00 | -4.82% | 20,371,080 |
| Apr 22, 2026 | 15.80 | 16.25 | 15.50 | 15.76 | 15.76 | -2.84% | 20,875,880 |
| Apr 21, 2026 | 16.59 | 17.00 | 15.82 | 16.22 | 16.22 | -1.76% | 27,289,990 |
| Apr 20, 2026 | 16.80 | 17.16 | 16.01 | 16.51 | 16.51 | 3.64% | 36,557,470 |
| Apr 17, 2026 | 14.45 | 16.49 | 14.42 | 15.93 | 15.93 | 10.47% | 33,465,790 |
| Apr 16, 2026 | 13.73 | 14.95 | 13.73 | 14.42 | 14.42 | 5.10% | 31,405,010 |
| Apr 15, 2026 | 13.80 | 14.57 | 13.54 | 13.72 | 13.72 | - | 41,079,490 |
| Apr 14, 2026 | 14.50 | 15.00 | 13.30 | 13.72 | 13.72 | -7.30% | 66,888,130 |
| Apr 10, 2026 | 15.00 | 15.46 | 14.56 | 14.80 | 14.80 | -1.99% | 29,413,700 |
| Apr 9, 2026 | 16.01 | 16.30 | 14.85 | 15.10 | 15.10 | -6.79% | 34,230,520 |
| Apr 8, 2026 | 15.79 | 16.82 | 15.79 | 16.20 | 16.20 | 4.85% | 39,679,680 |
| Apr 7, 2026 | 15.67 | 16.39 | 15.41 | 15.45 | 15.45 | -2.59% | 33,181,400 |
| Apr 3, 2026 | 17.50 | 18.15 | 15.66 | 15.86 | 15.86 | -10.60% | 56,229,720 |
| Apr 2, 2026 | 18.66 | 19.33 | 17.41 | 17.74 | 17.74 | -5.13% | 49,732,298 |
| Apr 1, 2026 | 21.05 | 21.34 | 18.37 | 18.70 | 18.70 | -9.31% | 61,425,180 |
| Mar 31, 2026 | 19.82 | 22.10 | 19.42 | 20.62 | 20.62 | 4.04% | 79,411,130 |
| Mar 30, 2026 | 15.75 | 19.82 | 15.45 | 19.82 | 19.82 | 19.98% | 66,093,940 |
| Mar 27, 2026 | 16.46 | 17.46 | 15.04 | 16.52 | 16.52 | -7.71% | 77,430,934 |
| Mar 26, 2026 | 21.33 | 21.59 | 16.93 | 17.90 | 17.90 | -14.35% | 81,282,920 |
| Mar 25, 2026 | 21.77 | 21.77 | 18.20 | 20.90 | 20.90 | 11.59% | 89,035,090 |
| Mar 24, 2026 | 17.88 | 18.73 | 17.88 | 18.73 | 18.73 | 19.99% | 25,091,520 |
| Mar 23, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 19.98% | 7,099,064 |
| Mar 16, 2026 | 13.39 | 13.55 | 12.66 | 13.01 | 13.01 | -3.13% | 19,611,250 |
| Mar 13, 2026 | 12.60 | 14.27 | 12.50 | 13.43 | 13.43 | 6.59% | 27,431,990 |
| Mar 12, 2026 | 12.86 | 12.86 | 12.42 | 12.60 | 12.60 | -1.18% | 9,717,512 |
| Mar 11, 2026 | 13.09 | 13.20 | 12.58 | 12.75 | 12.75 | -2.15% | 13,652,840 |
| Mar 10, 2026 | 13.37 | 13.60 | 12.93 | 13.03 | 13.03 | 1.01% | 21,487,012 |
| Mar 9, 2026 | 11.93 | 12.94 | 11.93 | 12.90 | 12.90 | 4.12% | 21,066,550 |
| Mar 6, 2026 | 11.31 | 12.70 | 11.31 | 12.39 | 12.39 | 9.55% | 25,228,720 |
| Mar 5, 2026 | 11.66 | 11.80 | 11.09 | 11.31 | 11.31 | 0.18% | 11,716,320 |
| Mar 4, 2026 | 11.06 | 11.51 | 10.88 | 11.29 | 11.29 | 0.80% | 14,489,700 |
| Mar 3, 2026 | 11.70 | 11.95 | 11.16 | 11.20 | 11.20 | -2.95% | 15,250,196 |
| Mar 2, 2026 | 11.69 | 12.05 | 11.36 | 11.54 | 11.54 | -3.83% | 15,543,260 |
| Feb 27, 2026 | 11.81 | 12.20 | 11.61 | 12.00 | 12.00 | 1.52% | 12,015,270 |
| Feb 26, 2026 | 12.11 | 12.14 | 11.76 | 11.82 | 11.82 | -1.34% | 11,248,032 |
| Feb 25, 2026 | 11.96 | 12.20 | 11.60 | 11.98 | 11.98 | 1.87% | 13,096,376 |
| Feb 24, 2026 | 11.15 | 11.88 | 11.11 | 11.76 | 11.76 | 6.81% | 18,535,156 |
| Feb 13, 2026 | 11.15 | 11.20 | 10.83 | 11.01 | 11.01 | -0.81% | 15,483,148 |
| Feb 12, 2026 | 11.45 | 11.52 | 11.06 | 11.10 | 11.10 | -2.20% | 12,041,800 |
| Feb 11, 2026 | 11.53 | 11.56 | 11.16 | 11.35 | 11.35 | -1.56% | 15,973,120 |
| Feb 10, 2026 | 11.51 | 12.20 | 11.30 | 11.53 | 11.53 | -1.11% | 23,348,200 |
| Feb 9, 2026 | 11.40 | 11.80 | 10.87 | 11.66 | 11.66 | -0.26% | 27,188,610 |
| Feb 6, 2026 | 12.70 | 12.81 | 11.44 | 11.69 | 11.69 | -9.38% | 30,125,060 |
| Feb 5, 2026 | 10.97 | 13.12 | 10.76 | 12.90 | 12.90 | 16.32% | 30,419,120 |
| Feb 4, 2026 | 11.35 | 11.62 | 10.85 | 11.09 | 11.09 | -2.20% | 16,770,720 |
| Feb 3, 2026 | 11.69 | 11.69 | 10.65 | 11.34 | 11.34 | -1.99% | 25,074,940 |
| Feb 2, 2026 | 11.52 | 12.22 | 11.02 | 11.57 | 11.57 | -0.86% | 25,552,890 |
| Jan 30, 2026 | 10.51 | 11.89 | 10.30 | 11.67 | 11.67 | 15.43% | 34,140,715 |
| Jan 29, 2026 | 10.18 | 10.67 | 10.00 | 10.11 | 10.11 | -1.37% | 17,527,415 |
| Jan 28, 2026 | 9.95 | 10.50 | 9.82 | 10.25 | 10.25 | 2.71% | 22,921,290 |
| Jan 27, 2026 | 9.90 | 10.05 | 9.20 | 9.98 | 9.98 | 2.89% | 31,711,650 |
| Jan 26, 2026 | 11.12 | 11.20 | 9.55 | 9.70 | 9.70 | -1.52% | 49,148,960 |
| Jan 23, 2026 | 8.53 | 9.85 | 8.34 | 9.85 | 9.85 | 19.98% | 43,268,910 |
| Jan 22, 2026 | 7.81 | 8.45 | 7.80 | 8.21 | 8.21 | 8.74% | 27,793,350 |
| Jan 21, 2026 | 7.61 | 7.68 | 7.30 | 7.55 | 7.55 | 0.13% | 14,158,370 |
| Jan 20, 2026 | 7.15 | 7.54 | 6.97 | 7.54 | 7.54 | 6.20% | 21,019,590 |
| Jan 19, 2026 | 7.23 | 7.30 | 6.97 | 7.10 | 7.10 | 0.28% | 10,862,390 |
| Jan 16, 2026 | 6.89 | 7.28 | 6.75 | 7.08 | 7.08 | 3.66% | 18,080,460 |
| Jan 15, 2026 | 7.25 | 7.46 | 6.76 | 6.83 | 6.83 | -1.01% | 19,299,320 |
| Jan 14, 2026 | 7.36 | 7.36 | 6.80 | 6.90 | 6.90 | -6.63% | 21,863,440 |
| Jan 13, 2026 | 7.34 | 7.66 | 7.13 | 7.39 | 7.39 | 2.35% | 16,427,970 |
| Jan 12, 2026 | 6.78 | 7.44 | 6.74 | 7.22 | 7.22 | 5.71% | 19,731,083 |
| Jan 9, 2026 | 6.46 | 7.03 | 6.41 | 6.83 | 6.83 | 5.73% | 17,521,670 |
| Jan 8, 2026 | 6.28 | 6.46 | 6.18 | 6.46 | 6.46 | 4.03% | 10,616,630 |
| Jan 7, 2026 | 6.21 | 6.29 | 6.11 | 6.21 | 6.21 | - | 6,365,046 |
| Jan 6, 2026 | 6.35 | 6.39 | 6.21 | 6.21 | 6.21 | -1.43% | 8,018,935 |
| Jan 5, 2026 | 6.19 | 6.38 | 6.06 | 6.30 | 6.30 | 1.29% | 8,637,540 |
| Dec 31, 2025 | 6.21 | 6.22 | 6.00 | 6.22 | 6.22 | 0.16% | 6,644,352 |
| Dec 30, 2025 | 6.28 | 6.35 | 6.15 | 6.21 | 6.21 | -2.20% | 7,196,596 |
| Dec 29, 2025 | 6.35 | 6.37 | 6.22 | 6.35 | 6.35 | 1.28% | 7,201,853 |
| Dec 26, 2025 | 6.33 | 6.38 | 6.24 | 6.27 | 6.27 | -0.32% | 6,482,448 |
| Dec 25, 2025 | 6.33 | 6.35 | 6.20 | 6.29 | 6.29 | -0.16% | 5,247,556 |
| Dec 24, 2025 | 6.24 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 7,143,328 |
| Dec 23, 2025 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -1.74% | 7,903,788 |
| Dec 22, 2025 | 6.11 | 6.53 | 6.03 | 6.31 | 6.31 | 3.27% | 15,654,880 |
| Dec 19, 2025 | 5.91 | 6.15 | 5.85 | 6.11 | 6.11 | 4.09% | 8,341,817 |
| Dec 18, 2025 | 5.86 | 5.95 | 5.77 | 5.87 | 5.87 | 0.86% | 6,788,100 |
| Dec 17, 2025 | 5.86 | 5.86 | 5.68 | 5.82 | 5.82 | -0.34% | 5,966,228 |
| Dec 16, 2025 | 5.99 | 5.99 | 5.81 | 5.84 | 5.84 | -2.67% | 6,802,924 |
| Dec 15, 2025 | 5.99 | 6.08 | 5.85 | 6.00 | 6.00 | 0.17% | 7,804,300 |
| Dec 12, 2025 | 6.07 | 6.11 | 5.92 | 5.99 | 5.99 | -1.32% | 9,754,828 |
| Dec 11, 2025 | 6.35 | 6.36 | 6.00 | 6.07 | 6.07 | -3.04% | 8,694,800 |
| Dec 10, 2025 | 6.40 | 6.44 | 6.23 | 6.26 | 6.26 | -2.19% | 6,635,200 |
| Dec 9, 2025 | 6.49 | 6.51 | 6.30 | 6.40 | 6.40 | -1.54% | 7,303,100 |
| Dec 8, 2025 | 6.47 | 6.62 | 6.42 | 6.50 | 6.50 | 1.09% | 9,379,100 |
| Dec 5, 2025 | 6.33 | 6.45 | 6.23 | 6.43 | 6.43 | 1.26% | 9,890,000 |
| Dec 4, 2025 | 6.36 | 6.47 | 6.26 | 6.35 | 6.35 | -1.70% | 12,163,700 |
| Dec 3, 2025 | 6.65 | 6.66 | 6.41 | 6.46 | 6.46 | -3.00% | 11,718,760 |
| Dec 2, 2025 | 6.57 | 6.78 | 6.52 | 6.66 | 6.66 | 0.45% | 13,266,520 |
| Dec 1, 2025 | 6.65 | 6.83 | 6.53 | 6.63 | 6.63 | -0.90% | 16,408,400 |
| Nov 28, 2025 | 7.04 | 7.13 | 6.62 | 6.69 | 6.69 | -3.46% | 23,873,850 |
| Nov 27, 2025 | 6.46 | 7.28 | 6.41 | 6.93 | 6.93 | 7.94% | 33,133,040 |
| Nov 26, 2025 | 6.25 | 6.49 | 6.18 | 6.42 | 6.42 | 2.72% | 18,285,380 |
| Nov 25, 2025 | 6.47 | 6.58 | 6.21 | 6.25 | 6.25 | 1.30% | 16,493,000 |
| Nov 24, 2025 | 6.33 | 6.40 | 6.07 | 6.17 | 6.17 | 0.98% | 22,152,200 |
| Nov 21, 2025 | 6.32 | 6.55 | 6.10 | 6.11 | 6.11 | -5.86% | 37,562,880 |