Wuxi Online Offline Communication Information Technology Co., Ltd. (SHE:300959)
China
· Delayed Price · Currency is CNY 82.90
+0.92 (1.12%)
Mar 6, 2026, 4:00 PM EST
SHE:300959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.13 | 82.69 | 80.11 | 81.76 | 81.76 | -1.38% | 1,897,362 |
| Mar 6, 2026 | 81.17 | 82.99 | 80.79 | 82.90 | 82.90 | 1.12% | 1,340,260 |
| Mar 5, 2026 | 81.50 | 83.99 | 81.00 | 81.98 | 81.98 | 2.03% | 1,922,673 |
| Mar 4, 2026 | 80.00 | 81.90 | 79.36 | 80.35 | 80.35 | -0.35% | 1,823,589 |
| Mar 3, 2026 | 85.43 | 86.07 | 80.24 | 80.63 | 80.63 | -4.69% | 2,878,841 |
| Mar 2, 2026 | 86.87 | 87.43 | 83.51 | 84.60 | 84.60 | -4.59% | 3,054,969 |
| Feb 27, 2026 | 88.20 | 89.68 | 86.89 | 88.67 | 88.67 | 0.53% | 1,764,066 |
| Feb 26, 2026 | 90.76 | 90.76 | 87.45 | 88.20 | 88.20 | -2.82% | 2,856,479 |
| Feb 25, 2026 | 89.99 | 91.89 | 89.40 | 90.76 | 90.76 | 1.35% | 1,886,217 |
| Feb 24, 2026 | 92.58 | 92.58 | 89.29 | 89.55 | 89.55 | -2.02% | 1,773,897 |
| Feb 13, 2026 | 93.00 | 94.39 | 91.25 | 91.40 | 91.40 | -2.02% | 1,912,572 |
| Feb 12, 2026 | 92.39 | 94.39 | 91.71 | 93.28 | 93.28 | 0.96% | 2,565,420 |
| Feb 11, 2026 | 93.99 | 95.49 | 92.38 | 92.39 | 92.39 | -0.91% | 1,906,352 |
| Feb 10, 2026 | 94.00 | 94.79 | 92.44 | 93.24 | 93.24 | -0.55% | 2,025,904 |
| Feb 9, 2026 | 91.79 | 95.80 | 91.79 | 93.76 | 93.76 | 3.03% | 3,497,115 |
| Feb 6, 2026 | 90.60 | 92.25 | 87.62 | 91.00 | 91.00 | 0.33% | 2,283,294 |
| Feb 5, 2026 | 91.14 | 91.39 | 89.60 | 90.70 | 90.70 | -1.48% | 2,122,400 |
| Feb 4, 2026 | 92.76 | 92.92 | 89.80 | 92.06 | 92.06 | -1.80% | 3,434,691 |
| Feb 3, 2026 | 92.98 | 95.00 | 90.80 | 93.75 | 93.75 | 0.80% | 4,121,376 |
| Feb 2, 2026 | 89.02 | 97.25 | 88.61 | 93.01 | 93.01 | 3.22% | 5,339,858 |
| Jan 30, 2026 | 90.12 | 91.10 | 88.60 | 90.11 | 90.11 | -1.12% | 2,447,792 |
| Jan 29, 2026 | 90.21 | 94.51 | 88.41 | 91.13 | 91.13 | 0.24% | 3,873,334 |
| Jan 28, 2026 | 92.91 | 94.46 | 90.41 | 90.91 | 90.91 | -2.56% | 2,885,222 |
| Jan 27, 2026 | 94.15 | 94.99 | 90.15 | 93.30 | 93.30 | -1.15% | 3,578,962 |
| Jan 26, 2026 | 96.29 | 99.09 | 94.01 | 94.39 | 94.39 | -1.97% | 3,752,608 |
| Jan 23, 2026 | 96.10 | 97.00 | 94.00 | 96.29 | 96.29 | 0.28% | 3,141,271 |
| Jan 22, 2026 | 97.94 | 98.44 | 95.50 | 96.02 | 96.02 | -1.96% | 3,054,534 |
| Jan 21, 2026 | 98.13 | 99.38 | 95.70 | 97.94 | 97.94 | -0.84% | 2,766,733 |
| Jan 20, 2026 | 104.18 | 105.05 | 98.01 | 98.77 | 98.77 | -5.18% | 5,024,297 |
| Jan 19, 2026 | 102.49 | 108.49 | 102.01 | 104.17 | 104.17 | 0.91% | 5,470,898 |
| Jan 16, 2026 | 100.30 | 105.99 | 97.80 | 103.23 | 103.23 | 2.60% | 6,213,389 |
| Jan 15, 2026 | 102.08 | 103.25 | 98.66 | 100.61 | 100.61 | -2.78% | 4,731,773 |
| Jan 14, 2026 | 101.52 | 109.59 | 100.19 | 103.49 | 103.49 | 1.50% | 7,579,549 |
| Jan 13, 2026 | 110.10 | 115.95 | 101.49 | 101.96 | 101.96 | -7.94% | 8,406,845 |
| Jan 12, 2026 | 105.54 | 112.98 | 102.30 | 110.75 | 110.75 | 7.04% | 9,194,632 |
| Jan 9, 2026 | 99.01 | 103.84 | 98.54 | 103.47 | 103.47 | 3.89% | 5,036,832 |
| Jan 8, 2026 | 99.11 | 100.93 | 97.81 | 99.60 | 99.60 | 0.11% | 3,138,963 |
| Jan 7, 2026 | 103.11 | 104.78 | 98.32 | 99.49 | 99.49 | -1.97% | 4,478,671 |
| Jan 6, 2026 | 102.41 | 104.50 | 100.81 | 101.49 | 101.49 | -1.87% | 5,414,929 |
| Jan 5, 2026 | 94.70 | 105.71 | 94.70 | 103.42 | 103.42 | 9.21% | 7,583,075 |
| Dec 31, 2025 | 100.00 | 100.00 | 94.08 | 94.70 | 94.70 | -5.73% | 6,873,887 |
| Dec 30, 2025 | 104.81 | 104.81 | 99.60 | 100.46 | 100.46 | -4.76% | 6,389,031 |
| Dec 29, 2025 | 106.89 | 109.20 | 105.00 | 105.48 | 105.48 | -3.64% | 5,043,387 |
| Dec 26, 2025 | 106.17 | 113.03 | 104.99 | 109.47 | 109.47 | 2.08% | 6,273,781 |
| Dec 25, 2025 | 106.89 | 109.68 | 105.00 | 107.24 | 107.24 | -0.75% | 4,559,977 |
| Dec 24, 2025 | 104.71 | 111.56 | 103.14 | 108.05 | 108.05 | 3.20% | 5,474,806 |
| Dec 23, 2025 | 106.00 | 106.16 | 102.93 | 104.70 | 104.70 | -0.90% | 3,499,260 |
| Dec 22, 2025 | 104.50 | 108.90 | 104.50 | 105.65 | 105.65 | 0.71% | 3,369,922 |
| Dec 19, 2025 | 108.17 | 109.05 | 104.00 | 104.91 | 104.91 | -2.86% | 4,451,498 |
| Dec 18, 2025 | 112.70 | 113.80 | 107.82 | 108.00 | 108.00 | -6.99% | 4,754,520 |
| Dec 17, 2025 | 107.19 | 117.02 | 106.02 | 116.12 | 116.12 | 8.30% | 7,346,547 |
| Dec 16, 2025 | 113.42 | 115.10 | 105.88 | 107.22 | 107.22 | -5.24% | 5,818,342 |
| Dec 15, 2025 | 115.00 | 122.88 | 113.00 | 113.15 | 113.15 | -1.75% | 7,261,127 |
| Dec 12, 2025 | 128.98 | 128.98 | 113.46 | 115.17 | 115.17 | -11.92% | 9,908,498 |
| Dec 11, 2025 | 129.99 | 137.80 | 122.28 | 130.76 | 130.76 | 0.11% | 9,815,599 |
| Dec 10, 2025 | 140.08 | 140.96 | 123.60 | 130.62 | 130.62 | -5.35% | 8,802,845 |
| Dec 9, 2025 | 113.85 | 138.00 | 113.00 | 138.00 | 138.00 | 20.00% | 9,645,545 |
| Dec 8, 2025 | 110.85 | 119.68 | 108.80 | 115.00 | 115.00 | 3.74% | 7,392,355 |
| Dec 5, 2025 | 107.38 | 115.66 | 103.21 | 110.85 | 110.85 | 4.47% | 7,410,665 |
| Dec 4, 2025 | 111.50 | 112.29 | 105.60 | 106.11 | 106.11 | -4.15% | 3,837,437 |
| Dec 3, 2025 | 112.77 | 113.87 | 110.01 | 110.70 | 110.70 | -2.52% | 3,051,023 |
| Dec 2, 2025 | 118.00 | 118.01 | 112.00 | 113.56 | 113.56 | -3.85% | 4,453,357 |
| Dec 1, 2025 | 126.11 | 126.49 | 115.00 | 118.11 | 118.11 | -6.05% | 5,869,500 |
| Nov 28, 2025 | 124.50 | 128.50 | 121.30 | 125.72 | 125.72 | 0.74% | 4,209,248 |
| Nov 27, 2025 | 130.50 | 131.49 | 124.17 | 124.80 | 124.80 | -3.32% | 5,204,055 |
| Nov 26, 2025 | 129.74 | 141.34 | 128.50 | 129.09 | 129.09 | -0.50% | 6,997,105 |
| Nov 25, 2025 | 131.81 | 134.97 | 127.48 | 129.74 | 129.74 | 6.54% | 5,412,100 |
| Nov 24, 2025 | 125.15 | 126.00 | 115.80 | 121.78 | 121.78 | -2.26% | 7,045,807 |
| Nov 21, 2025 | 137.01 | 139.51 | 122.00 | 124.60 | 124.60 | -13.03% | 8,313,178 |
| Nov 20, 2025 | 140.98 | 148.20 | 138.55 | 143.26 | 143.26 | -0.16% | 5,274,704 |
| Nov 19, 2025 | 150.28 | 150.40 | 138.00 | 143.49 | 143.49 | -4.80% | 7,212,430 |
| Nov 18, 2025 | 146.00 | 157.00 | 143.00 | 150.72 | 150.72 | 2.90% | 7,702,788 |
| Nov 17, 2025 | 149.55 | 153.50 | 142.32 | 146.47 | 146.47 | -0.05% | 6,397,573 |
| Nov 14, 2025 | 149.69 | 151.58 | 141.89 | 146.55 | 146.55 | -3.08% | 6,182,083 |
| Nov 13, 2025 | 154.21 | 156.00 | 146.43 | 151.20 | 151.20 | -1.89% | 9,366,202 |
| Nov 12, 2025 | 144.44 | 159.00 | 141.00 | 154.12 | 154.12 | 7.03% | 12,707,030 |
| Nov 11, 2025 | 129.28 | 144.00 | 126.84 | 144.00 | 144.00 | 20.00% | 9,342,274 |
| Nov 10, 2025 | 101.00 | 120.00 | 98.37 | 120.00 | 120.00 | 20.00% | 9,279,765 |
| Nov 7, 2025 | 103.10 | 104.48 | 97.12 | 100.00 | 100.00 | -4.03% | 6,610,251 |
| Nov 6, 2025 | 106.10 | 114.75 | 104.11 | 104.20 | 104.20 | -0.84% | 7,741,689 |
| Nov 5, 2025 | 105.55 | 106.98 | 100.28 | 105.08 | 105.08 | -2.60% | 5,601,204 |
| Nov 4, 2025 | 109.18 | 114.10 | 106.16 | 107.88 | 107.88 | -1.48% | 8,177,231 |
| Nov 3, 2025 | 99.01 | 110.00 | 97.05 | 109.50 | 109.50 | 6.43% | 8,973,973 |
| Oct 31, 2025 | 106.22 | 112.97 | 100.61 | 102.88 | 102.88 | -6.35% | 7,329,061 |
| Oct 30, 2025 | 104.14 | 116.05 | 103.00 | 109.86 | 109.86 | 3.15% | 8,406,937 |
| Oct 29, 2025 | 105.03 | 109.25 | 104.38 | 106.51 | 106.51 | -2.86% | 6,932,694 |
| Oct 28, 2025 | 101.10 | 111.60 | 101.10 | 109.65 | 109.65 | 5.37% | 9,797,529 |
| Oct 27, 2025 | 105.40 | 107.90 | 100.19 | 104.06 | 104.06 | 0.31% | 8,061,456 |
| Oct 24, 2025 | 102.88 | 105.81 | 99.08 | 103.74 | 103.74 | 2.11% | 8,377,782 |
| Oct 23, 2025 | 105.00 | 108.01 | 100.51 | 101.60 | 101.60 | -5.83% | 8,969,286 |
| Oct 22, 2025 | 103.57 | 110.78 | 100.50 | 107.89 | 107.89 | 1.71% | 10,181,500 |
| Oct 21, 2025 | 91.08 | 110.96 | 90.00 | 106.08 | 106.08 | 14.72% | 14,504,320 |
| Oct 20, 2025 | 80.43 | 94.00 | 78.72 | 92.47 | 92.47 | 14.97% | 12,641,940 |
| Oct 17, 2025 | 78.41 | 84.98 | 76.29 | 80.43 | 80.43 | 4.63% | 10,797,370 |
| Oct 16, 2025 | 79.83 | 81.00 | 76.78 | 76.87 | 76.87 | -3.86% | 5,496,399 |
| Oct 15, 2025 | 79.56 | 82.58 | 76.58 | 79.96 | 79.96 | 1.76% | 6,629,146 |
| Oct 14, 2025 | 88.89 | 88.89 | 75.69 | 78.58 | 78.58 | -10.81% | 9,383,367 |
| Oct 13, 2025 | 85.62 | 94.50 | 83.01 | 88.10 | 88.10 | -2.11% | 9,704,770 |
| Oct 10, 2025 | 83.47 | 93.57 | 83.00 | 90.00 | 90.00 | 1.35% | 9,948,839 |
| Oct 9, 2025 | 96.82 | 96.82 | 88.12 | 88.80 | 88.80 | -8.28% | 12,207,640 |