Wondershare Technology Group Co., Ltd. (SHE:300624)
China
· Delayed Price · Currency is CNY 79.93
+3.40 (4.44%)
Mar 9, 2026, 3:05 PM CST
SHE:300624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.26 | 80.33 | 75.82 | 79.93 | 79.93 | 4.44% | 18,835,550 |
| Mar 6, 2026 | 75.74 | 76.98 | 75.55 | 76.53 | 76.53 | - | 6,979,144 |
| Mar 5, 2026 | 78.00 | 78.60 | 75.60 | 76.53 | 76.53 | 1.81% | 8,861,252 |
| Mar 4, 2026 | 75.11 | 76.88 | 74.65 | 75.17 | 75.17 | -1.70% | 9,399,877 |
| Mar 3, 2026 | 81.79 | 82.18 | 76.01 | 76.47 | 76.47 | -6.08% | 14,025,330 |
| Mar 2, 2026 | 83.02 | 84.43 | 80.60 | 81.42 | 81.42 | -4.96% | 16,014,370 |
| Feb 27, 2026 | 84.39 | 87.19 | 84.13 | 85.67 | 85.67 | 2.07% | 13,500,296 |
| Feb 26, 2026 | 84.80 | 85.45 | 83.52 | 83.93 | 83.93 | -1.03% | 11,245,143 |
| Feb 25, 2026 | 85.69 | 86.30 | 84.21 | 84.80 | 84.80 | -0.43% | 12,406,080 |
| Feb 24, 2026 | 95.48 | 95.52 | 84.70 | 85.17 | 85.17 | -10.42% | 23,572,570 |
| Feb 13, 2026 | 98.00 | 99.14 | 95.03 | 95.08 | 95.08 | -4.25% | 19,782,080 |
| Feb 12, 2026 | 94.66 | 101.99 | 91.70 | 99.30 | 99.30 | 4.91% | 28,775,580 |
| Feb 11, 2026 | 102.03 | 102.18 | 93.68 | 94.65 | 94.65 | -7.21% | 28,633,550 |
| Feb 10, 2026 | 97.74 | 107.44 | 95.43 | 102.01 | 102.01 | 5.60% | 43,588,860 |
| Feb 9, 2026 | 92.48 | 99.72 | 89.77 | 96.60 | 96.60 | 11.86% | 26,345,280 |
| Feb 6, 2026 | 88.50 | 89.37 | 85.40 | 86.36 | 86.36 | -3.18% | 10,193,823 |
| Feb 5, 2026 | 90.00 | 92.60 | 88.71 | 89.20 | 89.20 | -3.31% | 11,029,410 |
| Feb 4, 2026 | 90.66 | 96.32 | 90.01 | 92.25 | 92.25 | 0.64% | 16,638,820 |
| Feb 3, 2026 | 90.58 | 92.75 | 88.82 | 91.66 | 91.66 | 3.28% | 11,383,460 |
| Feb 2, 2026 | 93.00 | 94.89 | 88.70 | 88.75 | 88.75 | -4.93% | 13,272,500 |
| Jan 30, 2026 | 92.02 | 95.59 | 91.00 | 93.35 | 93.35 | 0.30% | 17,021,140 |
| Jan 29, 2026 | 88.28 | 98.80 | 88.28 | 93.07 | 93.07 | 3.64% | 23,907,780 |
| Jan 28, 2026 | 92.05 | 92.72 | 89.45 | 89.80 | 89.80 | -1.80% | 10,696,290 |
| Jan 27, 2026 | 91.83 | 92.80 | 88.00 | 91.45 | 91.45 | 0.37% | 12,208,250 |
| Jan 26, 2026 | 95.00 | 96.24 | 89.92 | 91.11 | 91.11 | -3.37% | 13,578,763 |
| Jan 23, 2026 | 93.43 | 96.13 | 92.41 | 94.29 | 94.29 | 0.94% | 17,212,760 |
| Jan 22, 2026 | 91.81 | 97.04 | 90.58 | 93.41 | 93.41 | 2.09% | 16,564,108 |
| Jan 21, 2026 | 92.03 | 94.55 | 90.80 | 91.50 | 91.50 | -1.55% | 12,353,840 |
| Jan 20, 2026 | 96.40 | 97.67 | 91.67 | 92.94 | 92.94 | -2.07% | 14,691,790 |
| Jan 19, 2026 | 98.76 | 99.80 | 93.96 | 94.90 | 94.90 | -3.91% | 18,284,620 |
| Jan 16, 2026 | 103.02 | 107.90 | 97.70 | 98.76 | 98.76 | -5.58% | 23,735,580 |
| Jan 15, 2026 | 107.11 | 108.99 | 102.85 | 104.60 | 104.60 | -4.75% | 31,492,480 |
| Jan 14, 2026 | 105.11 | 122.80 | 105.11 | 109.82 | 109.82 | 4.48% | 48,917,770 |
| Jan 13, 2026 | 109.00 | 114.27 | 105.00 | 105.11 | 105.11 | 6.11% | 53,206,690 |
| Jan 12, 2026 | 85.73 | 99.06 | 84.10 | 99.06 | 99.06 | 20.00% | 40,841,440 |
| Jan 9, 2026 | 74.72 | 82.55 | 74.58 | 82.55 | 82.55 | 9.50% | 28,456,200 |
| Jan 8, 2026 | 74.00 | 77.55 | 73.17 | 75.39 | 75.39 | 2.27% | 16,060,320 |
| Jan 7, 2026 | 73.75 | 76.49 | 73.35 | 73.72 | 73.72 | -0.85% | 14,100,650 |
| Jan 6, 2026 | 73.69 | 74.90 | 73.11 | 74.35 | 74.35 | 0.64% | 14,234,800 |
| Jan 5, 2026 | 70.99 | 74.41 | 69.66 | 73.88 | 73.88 | 4.57% | 19,214,730 |
| Dec 31, 2025 | 67.80 | 71.79 | 67.74 | 70.65 | 70.65 | 3.61% | 16,888,780 |
| Dec 30, 2025 | 68.48 | 69.35 | 67.56 | 68.19 | 68.19 | 0.92% | 9,370,041 |
| Dec 29, 2025 | 66.99 | 68.32 | 66.66 | 67.57 | 67.57 | 0.18% | 6,118,715 |
| Dec 26, 2025 | 67.35 | 68.06 | 66.85 | 67.45 | 67.45 | -0.09% | 5,498,161 |
| Dec 25, 2025 | 66.57 | 68.18 | 66.16 | 67.51 | 67.51 | 1.52% | 6,987,533 |
| Dec 24, 2025 | 65.51 | 66.72 | 65.37 | 66.50 | 66.50 | 1.76% | 5,017,166 |
| Dec 23, 2025 | 66.10 | 66.19 | 65.09 | 65.35 | 65.35 | -0.98% | 4,109,717 |
| Dec 22, 2025 | 66.31 | 66.78 | 65.90 | 66.00 | 66.00 | -0.18% | 5,397,918 |
| Dec 19, 2025 | 66.30 | 67.08 | 65.96 | 66.12 | 66.12 | 0.41% | 4,522,612 |
| Dec 18, 2025 | 66.00 | 67.14 | 65.64 | 65.85 | 65.85 | -1.01% | 4,935,880 |
| Dec 17, 2025 | 64.28 | 66.55 | 64.28 | 66.52 | 66.52 | 3.47% | 6,444,813 |
| Dec 16, 2025 | 66.39 | 66.80 | 64.06 | 64.29 | 64.29 | -3.58% | 6,894,421 |
| Dec 15, 2025 | 68.00 | 68.59 | 66.50 | 66.68 | 66.68 | -3.54% | 7,556,983 |
| Dec 12, 2025 | 68.00 | 69.59 | 67.50 | 69.13 | 69.13 | 1.08% | 6,239,140 |
| Dec 11, 2025 | 69.89 | 69.89 | 68.36 | 68.39 | 68.39 | -2.52% | 7,309,212 |
| Dec 10, 2025 | 69.61 | 70.40 | 69.10 | 70.16 | 70.16 | 0.37% | 5,933,282 |
| Dec 9, 2025 | 70.35 | 71.85 | 69.63 | 69.90 | 69.90 | -1.55% | 8,456,360 |
| Dec 8, 2025 | 70.24 | 71.30 | 70.18 | 71.00 | 71.00 | 1.10% | 8,908,913 |
| Dec 5, 2025 | 69.35 | 70.63 | 68.50 | 70.23 | 70.23 | 1.56% | 7,713,037 |
| Dec 4, 2025 | 70.40 | 70.78 | 69.09 | 69.15 | 69.15 | -1.69% | 7,491,896 |
| Dec 3, 2025 | 74.19 | 74.29 | 70.22 | 70.34 | 70.34 | -5.19% | 10,511,610 |
| Dec 2, 2025 | 75.31 | 75.68 | 73.67 | 74.19 | 74.19 | -1.94% | 8,319,732 |
| Dec 1, 2025 | 75.12 | 76.90 | 74.40 | 75.66 | 75.66 | 0.07% | 12,606,200 |
| Nov 28, 2025 | 76.20 | 78.00 | 75.05 | 75.61 | 75.61 | -0.83% | 13,704,421 |
| Nov 27, 2025 | 78.24 | 78.60 | 76.10 | 76.24 | 76.24 | -3.92% | 19,656,410 |
| Nov 26, 2025 | 78.50 | 81.09 | 77.77 | 79.35 | 79.35 | -0.16% | 22,771,270 |
| Nov 25, 2025 | 79.90 | 83.80 | 79.20 | 79.48 | 79.48 | 0.25% | 36,435,960 |
| Nov 24, 2025 | 77.20 | 81.90 | 73.45 | 79.28 | 79.28 | 2.77% | 38,383,830 |
| Nov 21, 2025 | 74.61 | 80.00 | 74.51 | 77.14 | 77.14 | 6.18% | 38,421,760 |
| Nov 20, 2025 | 73.98 | 74.34 | 72.50 | 72.65 | 72.65 | -0.78% | 10,265,060 |
| Nov 19, 2025 | 73.88 | 74.75 | 72.43 | 73.22 | 73.22 | 0.29% | 15,219,690 |
| Nov 18, 2025 | 69.30 | 74.00 | 68.20 | 73.01 | 73.01 | 4.85% | 18,062,440 |
| Nov 17, 2025 | 66.88 | 70.12 | 66.88 | 69.63 | 69.63 | 4.10% | 9,662,816 |
| Nov 14, 2025 | 69.20 | 69.37 | 66.88 | 66.89 | 66.89 | -4.67% | 7,191,251 |
| Nov 13, 2025 | 68.41 | 70.18 | 68.06 | 70.17 | 70.17 | 2.83% | 6,024,591 |
| Nov 12, 2025 | 69.62 | 69.84 | 67.50 | 68.24 | 68.24 | -2.29% | 5,786,440 |
| Nov 11, 2025 | 71.09 | 71.79 | 69.62 | 69.84 | 69.84 | -2.27% | 8,331,775 |
| Nov 10, 2025 | 72.00 | 74.00 | 71.28 | 71.46 | 71.46 | 1.52% | 11,842,250 |
| Nov 7, 2025 | 71.91 | 72.29 | 70.20 | 70.39 | 70.39 | -2.78% | 7,496,302 |
| Nov 6, 2025 | 72.19 | 73.43 | 70.52 | 72.40 | 72.40 | 0.19% | 8,421,778 |
| Nov 5, 2025 | 72.37 | 73.05 | 70.90 | 72.26 | 72.26 | -2.17% | 8,442,869 |
| Nov 4, 2025 | 73.29 | 74.17 | 72.15 | 73.86 | 73.86 | -0.73% | 9,457,813 |
| Nov 3, 2025 | 73.45 | 74.78 | 72.71 | 74.40 | 74.40 | 2.69% | 15,569,560 |
| Oct 31, 2025 | 68.34 | 73.40 | 68.34 | 72.45 | 72.45 | 5.24% | 18,461,310 |
| Oct 30, 2025 | 69.49 | 70.88 | 68.32 | 68.84 | 68.84 | -1.73% | 9,365,706 |
| Oct 29, 2025 | 68.90 | 70.25 | 67.71 | 70.05 | 70.05 | 0.89% | 9,670,829 |
| Oct 28, 2025 | 68.99 | 70.79 | 68.56 | 69.43 | 69.43 | 0.78% | 8,499,164 |
| Oct 27, 2025 | 69.80 | 69.98 | 68.62 | 68.89 | 68.89 | -0.59% | 6,212,401 |
| Oct 24, 2025 | 69.15 | 69.36 | 68.68 | 69.30 | 69.30 | 0.30% | 5,895,071 |
| Oct 23, 2025 | 68.17 | 69.27 | 67.07 | 69.09 | 69.09 | 1.89% | 5,666,495 |
| Oct 22, 2025 | 68.20 | 68.89 | 67.60 | 67.81 | 67.81 | -0.67% | 4,439,179 |
| Oct 21, 2025 | 67.19 | 68.38 | 67.05 | 68.27 | 68.27 | 0.98% | 5,054,524 |
| Oct 20, 2025 | 66.99 | 67.85 | 66.71 | 67.61 | 67.61 | 2.13% | 5,232,620 |
| Oct 17, 2025 | 68.30 | 68.98 | 66.00 | 66.20 | 66.20 | -3.34% | 7,285,349 |
| Oct 16, 2025 | 69.50 | 69.52 | 68.27 | 68.49 | 68.49 | -2.06% | 7,381,024 |
| Oct 15, 2025 | 69.99 | 70.85 | 68.78 | 69.93 | 69.93 | 0.06% | 10,494,160 |
| Oct 14, 2025 | 72.41 | 73.40 | 69.49 | 69.89 | 69.89 | -2.39% | 11,269,470 |
| Oct 13, 2025 | 70.88 | 74.20 | 70.77 | 71.60 | 71.60 | -4.58% | 15,624,770 |
| Oct 10, 2025 | 79.01 | 79.30 | 74.67 | 75.04 | 75.04 | -7.90% | 20,558,990 |
| Oct 9, 2025 | 79.45 | 86.21 | 78.58 | 81.48 | 81.48 | 5.12% | 31,437,340 |