Wondershare Technology Group Co., Ltd. (SHE:300624)
China
· Delayed Price · Currency is CNY 65.33
+1.33 (2.08%)
Apr 29, 2026, 3:12 PM CST
SHE:300624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.73 | 69.73 | 63.81 | 65.11 | - | 1.73% | 2,295,841 |
| Apr 28, 2026 | 66.45 | 66.46 | 63.53 | 64.00 | 64.00 | -7.95% | 14,401,030 |
| Apr 27, 2026 | 70.36 | 70.71 | 69.00 | 69.53 | 69.53 | -0.70% | 5,928,712 |
| Apr 24, 2026 | 69.73 | 71.10 | 68.35 | 70.02 | 70.02 | -0.60% | 7,460,660 |
| Apr 23, 2026 | 71.81 | 73.23 | 69.86 | 70.44 | 70.44 | -1.91% | 7,213,125 |
| Apr 22, 2026 | 70.70 | 71.87 | 70.36 | 71.81 | 71.81 | 0.60% | 6,249,822 |
| Apr 21, 2026 | 71.98 | 73.09 | 70.91 | 71.38 | 71.38 | -1.57% | 7,234,711 |
| Apr 20, 2026 | 70.86 | 73.80 | 70.56 | 72.52 | 72.52 | 2.36% | 10,435,950 |
| Apr 17, 2026 | 70.31 | 71.32 | 70.21 | 70.85 | 70.85 | -0.48% | 6,440,976 |
| Apr 16, 2026 | 70.86 | 71.60 | 70.12 | 71.19 | 71.19 | 2.68% | 9,105,601 |
| Apr 15, 2026 | 71.17 | 71.34 | 69.08 | 69.33 | 69.33 | -2.35% | 6,673,423 |
| Apr 14, 2026 | 70.90 | 71.59 | 69.76 | 71.00 | 71.00 | 2.16% | 8,379,850 |
| Apr 13, 2026 | 68.60 | 70.37 | 68.46 | 69.50 | 69.50 | -0.27% | 5,685,116 |
| Apr 10, 2026 | 69.96 | 70.88 | 69.69 | 69.69 | 69.69 | 0.46% | 6,899,152 |
| Apr 9, 2026 | 69.91 | 70.54 | 69.20 | 69.37 | 69.37 | -3.59% | 8,771,649 |
| Apr 8, 2026 | 67.50 | 71.98 | 67.26 | 71.95 | 71.95 | 9.85% | 13,871,560 |
| Apr 7, 2026 | 65.62 | 66.38 | 65.10 | 65.50 | 65.50 | 0.61% | 3,481,559 |
| Apr 3, 2026 | 67.00 | 67.38 | 64.89 | 65.10 | 65.10 | -2.13% | 4,574,322 |
| Apr 2, 2026 | 68.75 | 68.75 | 66.16 | 66.52 | 66.52 | -3.76% | 6,402,436 |
| Apr 1, 2026 | 69.45 | 70.00 | 68.63 | 69.12 | 69.12 | 1.66% | 5,560,493 |
| Mar 31, 2026 | 68.67 | 69.68 | 67.74 | 67.99 | 67.99 | -0.56% | 5,393,189 |
| Mar 30, 2026 | 67.46 | 68.85 | 66.82 | 68.37 | 68.37 | -0.48% | 4,708,231 |
| Mar 27, 2026 | 66.92 | 69.20 | 66.92 | 68.70 | 68.70 | 0.78% | 5,325,848 |
| Mar 26, 2026 | 69.63 | 70.06 | 67.76 | 68.17 | 68.17 | -2.05% | 5,495,664 |
| Mar 25, 2026 | 68.28 | 70.71 | 68.28 | 69.60 | 69.60 | 2.11% | 7,144,870 |
| Mar 24, 2026 | 68.03 | 68.27 | 66.41 | 68.16 | 68.16 | 2.51% | 6,957,321 |
| Mar 23, 2026 | 69.79 | 70.90 | 66.07 | 66.49 | 66.49 | -5.75% | 8,859,126 |
| Mar 20, 2026 | 73.07 | 73.93 | 70.50 | 70.55 | 70.55 | -3.40% | 7,578,891 |
| Mar 19, 2026 | 72.99 | 74.19 | 72.40 | 73.03 | 73.03 | -1.74% | 9,219,493 |
| Mar 18, 2026 | 73.37 | 74.39 | 72.91 | 74.32 | 74.32 | 2.00% | 5,965,221 |
| Mar 17, 2026 | 75.01 | 75.54 | 72.72 | 72.86 | 72.86 | -2.00% | 6,694,005 |
| Mar 16, 2026 | 73.00 | 74.48 | 72.50 | 74.35 | 74.35 | 1.23% | 6,427,777 |
| Mar 13, 2026 | 75.96 | 76.10 | 73.20 | 73.45 | 73.45 | -3.57% | 8,478,624 |
| Mar 12, 2026 | 77.06 | 77.28 | 75.38 | 76.17 | 76.17 | -1.21% | 7,646,640 |
| Mar 11, 2026 | 78.20 | 78.71 | 76.70 | 77.10 | 77.10 | -2.53% | 11,819,530 |
| Mar 10, 2026 | 80.29 | 82.76 | 78.62 | 79.10 | 79.10 | -1.04% | 18,192,914 |
| 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 |