Skip to main content
Zhejiang Wellsun Intelligent Technology Co.,Ltd. (SHE:300882)
China flag China · Delayed Price · Currency is CNY
25.95
+1.11 (4.47%)
Mar 9, 2026, 3:12 PM CST

SHE:300882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3126.2124.2025.9525.954.47%21,551,370
Mar 6, 202624.7525.4324.3524.8424.840.40%18,043,790
Mar 5, 202624.2025.9924.2024.7424.742.19%26,228,350
Mar 4, 202622.0024.4821.8524.2124.218.03%19,719,680
Mar 3, 202623.1323.5722.3722.4122.41-3.41%9,123,096
Mar 2, 202622.9723.8022.8923.2023.20-1.02%7,224,579
Feb 27, 202623.2523.4423.0623.4423.44-0.17%6,528,970
Feb 26, 202623.0023.5022.7423.4823.481.82%9,623,364
Feb 25, 202622.9923.1322.7723.0623.06-0.09%6,693,982
Feb 24, 202622.5823.1322.3023.0823.083.36%7,098,888
Feb 13, 202622.5322.8022.1622.3322.33-1.50%4,692,895
Feb 12, 202622.1023.0022.0422.6722.672.53%7,479,657
Feb 11, 202622.0022.3521.9822.1122.11-3,003,308
Feb 10, 202622.3522.5522.0722.1122.11-1.16%3,843,015
Feb 9, 202622.2822.4922.1122.3722.371.45%3,354,048
Feb 6, 202621.6922.5321.6222.0522.050.73%5,115,767
Feb 5, 202622.3422.4621.7021.8921.89-3.01%6,694,558
Feb 4, 202622.5723.0922.3022.5722.57-0.35%6,535,403
Feb 3, 202622.6922.8622.3422.6522.650.58%9,648,622
Feb 2, 202622.5023.1822.5022.5222.520.85%12,396,400
Jan 30, 202622.2222.4821.5222.3322.33-0.40%7,700,753
Jan 29, 202622.6922.9422.1822.4222.42-2.01%6,555,117
Jan 28, 202623.0523.5322.7522.8822.88-0.82%7,833,406
Jan 27, 202623.2223.2822.1823.0723.07-0.73%11,380,040
Jan 26, 202623.7324.3423.1523.2423.24-2.35%12,475,340
Jan 23, 202623.2624.1623.2023.8023.801.23%12,472,750
Jan 22, 202623.2423.8222.7823.5123.511.12%14,439,380
Jan 21, 202624.1424.1723.0023.2523.25-3.81%17,367,770
Jan 20, 202625.0025.6124.1724.1724.17-7.04%24,923,570
Jan 19, 202623.1826.5623.1826.0026.004.42%33,312,900
Jan 16, 202625.0927.6524.8924.9024.908.07%43,759,770
Jan 15, 202621.2723.5021.1223.0423.046.96%18,580,650
Jan 14, 202621.4022.1921.0921.5421.54-1.06%16,165,000
Jan 13, 202620.7022.5920.2021.7721.775.94%17,351,810
Jan 12, 202620.5020.5819.9320.5520.552.14%7,603,999
Jan 9, 202619.8620.2119.7620.1220.121.26%6,767,256
Jan 8, 202619.8220.0919.6719.8719.870.05%5,027,842
Jan 7, 202619.6320.0419.5119.8619.861.74%6,796,834
Jan 6, 202619.4419.6719.3319.5219.520.41%5,492,350
Jan 5, 202618.8819.5318.8819.4419.443.40%5,515,769
Dec 31, 202519.0319.0318.6718.8018.80-1.05%3,283,835
Dec 30, 202519.1819.1918.9619.0019.00-1.04%3,426,316
Dec 29, 202519.2019.3419.0819.2019.200.26%3,434,567
Dec 26, 202519.3319.4519.0819.1519.15-0.62%3,860,804
Dec 25, 202519.0619.3318.9619.2719.271.31%3,130,208
Dec 24, 202518.6219.0618.4419.0219.022.31%3,417,800
Dec 23, 202518.8218.8518.5118.5918.59-1.12%2,534,602
Dec 22, 202518.7018.9818.7018.8018.800.21%2,841,040
Dec 19, 202518.4118.8718.4118.7618.761.90%3,834,555
Dec 18, 202518.6018.6718.3818.4118.41-1.45%3,395,988
Dec 17, 202518.6518.8418.1018.6818.68-0.27%5,965,547
Dec 16, 202519.2719.2718.6118.7318.73-2.80%4,489,100
Dec 15, 202519.4019.6519.2319.2719.27-0.41%3,978,941
Dec 12, 202518.7619.5918.7619.3519.352.71%6,690,813
Dec 11, 202519.0619.3918.8318.8418.84-1.10%3,787,425
Dec 10, 202519.1319.2318.8519.0519.05-1.04%3,780,989
Dec 9, 202519.3219.4519.1719.2519.25-0.36%3,591,220
Dec 8, 202519.2619.4519.1919.3219.320.31%4,447,000
Dec 5, 202518.6619.3018.5919.2619.263.49%5,391,542
Dec 4, 202518.8819.0418.5718.6118.61-1.95%4,036,486
Dec 3, 202519.1619.2718.7718.9818.98-0.68%5,643,059
Dec 2, 202519.3519.4019.0019.1119.11-1.75%4,179,233
Dec 1, 202519.3319.6019.3019.4519.450.31%5,155,156
Nov 28, 202518.9819.5518.8119.3919.392.38%5,750,100
Nov 27, 202518.8119.3518.8118.9418.940.21%5,150,730
Nov 26, 202519.3819.4418.8818.9018.90-2.78%6,287,292
Nov 25, 202519.3819.7619.2919.4419.441.20%6,481,284
Nov 24, 202519.3819.4418.9319.2119.210.89%5,278,400
Nov 21, 202519.6819.8618.8819.0419.04-4.99%9,497,332
Nov 20, 202520.7020.8619.9020.0420.04-2.81%9,388,061
Nov 19, 202521.1221.5020.4820.6220.62-3.24%9,552,276
Nov 18, 202523.2023.2021.2121.3121.31-9.63%15,021,930
Nov 17, 202523.6824.2923.2023.5823.58-3.36%12,914,720
Nov 14, 202524.0025.5323.5224.4024.40-0.61%20,163,500
Nov 13, 202522.9624.6322.5524.5524.556.51%20,889,440
Nov 12, 202523.8624.0022.6023.0523.05-5.34%20,695,980
Nov 11, 202523.5425.8823.3724.3524.350.41%26,575,510
Nov 10, 202522.7224.2521.9724.2524.255.48%22,893,240
Nov 7, 202521.4424.5021.2922.9922.997.08%24,250,240
Nov 6, 202521.8122.5521.3921.4721.47-1.24%18,929,850
Nov 5, 202520.7222.2020.2221.7421.742.21%19,525,080
Nov 4, 202520.6321.4020.5721.2721.272.21%13,438,580
Nov 3, 202520.5720.8520.3820.8120.811.17%8,402,102
Oct 31, 202520.7621.2720.5720.5720.57-1.11%11,306,930
Oct 30, 202521.0521.2920.7320.8020.80-2.89%12,816,270
Oct 29, 202520.2222.2120.0021.4221.425.73%22,476,030
Oct 28, 202521.0021.0020.0620.2620.26-5.68%17,243,140
Oct 27, 202520.2321.6819.9021.4821.487.24%17,055,090
Oct 24, 202519.4120.1619.3120.0320.032.82%8,138,838
Oct 23, 202519.3019.5718.6119.4819.480.41%6,758,169
Oct 22, 202519.8819.9519.3219.4019.40-1.72%6,369,080
Oct 21, 202519.2519.9919.0819.7419.742.55%11,181,060
Oct 20, 202519.0120.4918.7219.2519.254.05%10,322,800
Oct 17, 202520.0020.0018.4918.5018.50-7.50%12,701,440
Oct 16, 202520.5520.5519.8420.0020.00-2.68%12,840,170
Oct 15, 202519.7620.8419.5520.5520.553.32%19,979,580
Oct 14, 202519.4920.6319.2019.8919.894.03%19,108,440
Oct 13, 202518.8919.2917.5119.1219.12-2.45%10,987,350
Oct 10, 202518.9019.7518.8519.6019.603.81%16,025,280
Oct 9, 202519.0919.1918.7818.8818.88-1.62%7,172,356