Jiangsu Wuyang Automation Control Technology Co., Ltd. (SHE:300420)
China
· Delayed Price · Currency is CNY 4.130
+0.050 (1.23%)
Mar 10, 2026, 9:55 AM CST
SHE:300420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.03 | 4.09 | 3.99 | 4.08 | 4.08 | 0.25% | 29,027,700 |
| Mar 6, 2026 | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | 0.25% | 19,814,840 |
| Mar 5, 2026 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | 2.53% | 31,495,790 |
| Mar 4, 2026 | 3.90 | 3.99 | 3.86 | 3.96 | 3.96 | 0.76% | 30,119,590 |
| Mar 3, 2026 | 4.14 | 4.15 | 3.92 | 3.93 | 3.93 | -4.84% | 47,106,930 |
| Mar 2, 2026 | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | -3.05% | 37,093,410 |
| Feb 27, 2026 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | -0.23% | 37,787,450 |
| Feb 26, 2026 | 4.17 | 4.28 | 4.15 | 4.27 | 4.27 | 2.15% | 48,660,520 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 27,846,280 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 1.22% | 26,384,010 |
| Feb 13, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.72% | 21,358,260 |
| Feb 12, 2026 | 4.16 | 4.19 | 4.09 | 4.14 | 4.14 | -0.24% | 24,529,053 |
| Feb 11, 2026 | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 24,008,680 |
| Feb 10, 2026 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | 0.98% | 32,899,740 |
| Feb 9, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | 0.74% | 35,929,320 |
| Feb 6, 2026 | 3.97 | 4.10 | 3.95 | 4.07 | 4.07 | 2.01% | 29,898,550 |
| Feb 5, 2026 | 4.06 | 4.08 | 3.99 | 3.99 | 3.99 | -2.44% | 33,691,270 |
| Feb 4, 2026 | 4.06 | 4.11 | 4.04 | 4.09 | 4.09 | 0.74% | 27,077,190 |
| Feb 3, 2026 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | 1.50% | 21,415,330 |
| Feb 2, 2026 | 4.06 | 4.11 | 4.00 | 4.00 | 4.00 | -2.44% | 30,485,204 |
| Jan 30, 2026 | 4.11 | 4.13 | 4.03 | 4.10 | 4.10 | -0.49% | 34,629,290 |
| Jan 29, 2026 | 4.14 | 4.23 | 4.11 | 4.12 | 4.12 | -0.24% | 48,452,370 |
| Jan 28, 2026 | 4.18 | 4.24 | 4.12 | 4.13 | 4.13 | -1.43% | 30,913,310 |
| Jan 27, 2026 | 4.25 | 4.29 | 4.11 | 4.19 | 4.19 | -1.64% | 39,398,950 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.21 | 4.26 | 4.26 | -2.96% | 44,452,100 |
| Jan 23, 2026 | 4.38 | 4.41 | 4.34 | 4.39 | 4.39 | 0.46% | 31,836,840 |
| Jan 22, 2026 | 4.32 | 4.40 | 4.31 | 4.37 | 4.37 | 1.39% | 34,101,660 |
| Jan 21, 2026 | 4.27 | 4.34 | 4.26 | 4.31 | 4.31 | 0.23% | 24,044,910 |
| Jan 20, 2026 | 4.32 | 4.41 | 4.27 | 4.30 | 4.30 | -0.23% | 34,376,620 |
| Jan 19, 2026 | 4.21 | 4.36 | 4.19 | 4.31 | 4.31 | 1.17% | 34,110,490 |
| Jan 16, 2026 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -1.16% | 35,030,460 |
| Jan 15, 2026 | 4.34 | 4.39 | 4.27 | 4.31 | 4.31 | -1.37% | 38,652,360 |
| Jan 14, 2026 | 4.37 | 4.48 | 4.28 | 4.37 | 4.37 | - | 69,899,250 |
| Jan 13, 2026 | 4.36 | 4.55 | 4.26 | 4.37 | 4.37 | - | 79,879,780 |
| Jan 12, 2026 | 4.20 | 4.40 | 4.16 | 4.37 | 4.37 | 4.55% | 70,533,814 |
| Jan 9, 2026 | 4.13 | 4.26 | 4.11 | 4.18 | 4.18 | 1.21% | 43,953,490 |
| Jan 8, 2026 | 4.13 | 4.16 | 4.09 | 4.13 | 4.13 | -0.96% | 39,426,118 |
| Jan 7, 2026 | 4.02 | 4.31 | 3.95 | 4.17 | 4.17 | 3.73% | 82,065,060 |
| Jan 6, 2026 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 1.01% | 24,504,260 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | -0.25% | 22,261,260 |
| Dec 31, 2025 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | 1.01% | 24,055,510 |
| Dec 30, 2025 | 3.93 | 3.98 | 3.90 | 3.95 | 3.95 | 0.25% | 17,272,620 |
| Dec 29, 2025 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | -0.25% | 13,746,480 |
| Dec 26, 2025 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -1.50% | 21,473,198 |
| Dec 25, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.50% | 19,865,879 |
| Dec 24, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 15,028,050 |
| Dec 23, 2025 | 4.00 | 4.03 | 3.95 | 3.97 | 3.97 | -0.75% | 18,675,300 |
| Dec 22, 2025 | 4.01 | 4.05 | 3.99 | 4.00 | 4.00 | -0.25% | 16,977,230 |
| Dec 19, 2025 | 3.95 | 4.02 | 3.94 | 4.01 | 4.01 | 2.04% | 19,807,720 |
| Dec 18, 2025 | 3.92 | 3.99 | 3.90 | 3.93 | 3.93 | -0.51% | 16,870,260 |
| Dec 17, 2025 | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | 1.54% | 23,782,170 |
| Dec 16, 2025 | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -1.27% | 21,905,910 |
| Dec 15, 2025 | 4.01 | 4.02 | 3.92 | 3.94 | 3.94 | -1.99% | 34,397,330 |
| Dec 12, 2025 | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | -0.50% | 21,300,730 |
| Dec 11, 2025 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | -1.70% | 25,124,620 |
| Dec 10, 2025 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | -1.20% | 21,945,700 |
| Dec 9, 2025 | 4.22 | 4.24 | 4.14 | 4.16 | 4.16 | -2.12% | 28,649,830 |
| Dec 8, 2025 | 4.15 | 4.28 | 4.13 | 4.25 | 4.25 | 2.66% | 45,360,030 |
| Dec 5, 2025 | 4.07 | 4.15 | 4.05 | 4.14 | 4.14 | 1.72% | 25,703,370 |
| Dec 4, 2025 | 4.24 | 4.25 | 4.07 | 4.07 | 4.07 | -3.10% | 37,584,680 |
| Dec 3, 2025 | 4.27 | 4.43 | 4.15 | 4.20 | 4.20 | 0.48% | 71,027,460 |
| Dec 2, 2025 | 4.17 | 4.19 | 4.10 | 4.18 | 4.18 | -0.24% | 27,074,220 |
| Dec 1, 2025 | 4.09 | 4.19 | 4.05 | 4.19 | 4.19 | 1.95% | 32,822,650 |
| Nov 28, 2025 | 4.06 | 4.15 | 4.05 | 4.11 | 4.11 | 0.74% | 26,621,700 |
| Nov 27, 2025 | 3.98 | 4.19 | 3.97 | 4.08 | 4.08 | 3.03% | 48,123,530 |
| Nov 26, 2025 | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | -0.50% | 17,651,590 |
| Nov 25, 2025 | 3.95 | 4.00 | 3.91 | 3.98 | 3.98 | 1.79% | 20,213,530 |
| Nov 24, 2025 | 3.92 | 3.94 | 3.84 | 3.91 | 3.91 | 0.51% | 25,088,860 |
| Nov 21, 2025 | 4.02 | 4.05 | 3.89 | 3.89 | 3.89 | -3.95% | 28,429,242 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.02 | 4.05 | 4.05 | -0.25% | 17,203,230 |
| Nov 19, 2025 | 4.13 | 4.14 | 4.03 | 4.06 | 4.06 | -1.69% | 22,258,300 |
| Nov 18, 2025 | 4.23 | 4.23 | 4.11 | 4.13 | 4.13 | -2.59% | 32,290,450 |
| Nov 17, 2025 | 4.17 | 4.25 | 4.14 | 4.24 | 4.24 | 1.44% | 31,798,780 |
| Nov 14, 2025 | 4.16 | 4.23 | 4.14 | 4.18 | 4.18 | - | 26,923,650 |
| Nov 13, 2025 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.72% | 17,778,300 |
| Nov 12, 2025 | 4.17 | 4.18 | 4.11 | 4.15 | 4.15 | -0.72% | 22,407,600 |
| Nov 11, 2025 | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.71% | 25,550,870 |
| Nov 10, 2025 | 4.17 | 4.23 | 4.13 | 4.21 | 4.21 | 1.20% | 33,880,760 |
| Nov 7, 2025 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | -0.72% | 26,482,070 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.14 | 4.19 | 4.19 | -1.41% | 44,273,880 |
| Nov 5, 2025 | 4.00 | 4.29 | 3.99 | 4.25 | 4.25 | 4.94% | 77,388,330 |
| Nov 4, 2025 | 4.06 | 4.07 | 4.01 | 4.05 | 4.05 | -0.49% | 23,235,810 |
| Nov 3, 2025 | 3.99 | 4.07 | 3.95 | 4.07 | 4.07 | 1.75% | 28,256,540 |
| Oct 31, 2025 | 3.93 | 4.01 | 3.93 | 4.00 | 4.00 | 1.27% | 20,260,150 |
| Oct 30, 2025 | 4.03 | 4.04 | 3.94 | 3.95 | 3.95 | -1.99% | 28,244,730 |
| Oct 29, 2025 | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.74% | 24,178,880 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -0.73% | 30,846,860 |
| Oct 27, 2025 | 4.08 | 4.12 | 4.02 | 4.09 | 4.09 | 1.49% | 34,848,220 |
| Oct 24, 2025 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 16,149,900 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.93 | 4.01 | 4.01 | - | 19,455,110 |
| Oct 22, 2025 | 4.01 | 4.04 | 3.97 | 4.01 | 4.01 | - | 17,731,340 |
| Oct 21, 2025 | 3.91 | 4.02 | 3.90 | 4.01 | 4.01 | 2.82% | 27,983,460 |
| Oct 20, 2025 | 3.93 | 3.96 | 3.87 | 3.90 | 3.90 | 0.26% | 24,189,840 |
| Oct 17, 2025 | 3.99 | 4.02 | 3.88 | 3.89 | 3.89 | -2.51% | 27,904,000 |
| Oct 16, 2025 | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -1.48% | 20,487,090 |
| Oct 15, 2025 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 2.53% | 25,446,750 |
| Oct 14, 2025 | 4.04 | 4.08 | 3.94 | 3.95 | 3.95 | -2.23% | 31,685,770 |
| Oct 13, 2025 | 3.92 | 4.04 | 3.86 | 4.04 | 4.04 | -0.74% | 33,353,610 |
| Oct 10, 2025 | 4.14 | 4.15 | 4.05 | 4.07 | 4.07 | -2.16% | 37,377,640 |
| Oct 9, 2025 | 4.10 | 4.23 | 4.08 | 4.16 | 4.16 | 1.96% | 43,011,280 |