Skip to main content
Zhejiang Wellsun Intelligent Technology Co.,Ltd. (SHE:300882)
China flag China · Delayed Price · Currency is CNY
18.51
-0.20 (-1.07%)
Apr 29, 2026, 3:04 PM CST

SHE:300882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9021.9018.4118.50--1.12%5,429,458
Apr 28, 202620.6420.6418.5518.7118.71-12.53%12,264,537
Apr 27, 202621.8022.0321.3521.3921.39-1.97%3,884,140
Apr 24, 202621.9022.0021.4521.8221.82-1.00%3,178,098
Apr 23, 202622.3522.5621.7622.0422.04-1.43%3,483,056
Apr 22, 202622.1422.4522.0822.3622.360.27%2,811,887
Apr 21, 202622.7222.7322.2322.3022.30-2.06%3,359,740
Apr 20, 202622.4222.8522.3222.7722.771.70%4,413,658
Apr 17, 202623.0123.0922.3222.3922.39-3.16%5,947,353
Apr 16, 202622.9823.1222.5523.1223.120.92%3,719,114
Apr 15, 202623.1223.3522.8822.9122.91-0.22%4,483,897
Apr 14, 202623.4023.4022.7022.9622.96-1.12%5,955,819
Apr 13, 202623.4023.4523.0423.2223.22-0.77%4,006,881
Apr 10, 202623.2723.6123.2123.4023.400.95%5,382,897
Apr 9, 202623.1523.4823.0023.1823.18-1.11%5,949,291
Apr 8, 202623.1023.5322.7123.4423.443.21%9,577,977
Apr 7, 202622.5823.3522.2422.7122.710.80%9,456,435
Apr 3, 202621.6422.7521.3122.5322.534.06%8,497,523
Apr 2, 202621.7522.0921.2221.6521.65-0.46%5,366,117
Apr 1, 202621.4821.8821.2821.7521.753.18%5,196,565
Mar 31, 202621.0621.6820.8521.0821.080.24%5,215,910
Mar 30, 202621.0021.2220.5721.0321.03-1.08%4,009,630
Mar 27, 202620.7021.3620.5121.2621.261.33%3,809,706
Mar 26, 202621.2021.7620.8820.9820.98-1.55%5,248,104
Mar 25, 202621.3221.7021.1621.3121.310.05%5,512,301
Mar 24, 202621.0921.3320.5221.3021.303.90%6,856,314
Mar 23, 202621.2321.8020.3820.5020.50-5.53%6,381,543
Mar 20, 202622.2222.6521.6121.7021.70-2.12%5,579,688
Mar 19, 202622.4522.7422.0822.1722.17-2.89%4,754,173
Mar 18, 202622.6123.0922.2722.8322.831.47%5,474,020
Mar 17, 202623.2623.4422.4722.5022.50-3.43%6,263,530
Mar 16, 202623.7823.9922.8023.3023.30-1.27%6,999,251
Mar 13, 202624.4324.4323.4123.6023.60-3.52%8,085,932
Mar 12, 202625.1025.1724.2424.4624.46-2.00%9,858,978
Mar 11, 202625.8525.8524.8324.9624.96-4.44%13,492,320
Mar 10, 202625.4826.1524.9526.1226.120.66%16,704,760
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