Wuxi Online Offline Communication Information Technology Co., Ltd. (SHE:300959)
China
· Delayed Price · Currency is CNY 98.50
-0.90 (-0.91%)
Apr 28, 2026, 4:00 PM EDT
SHE:300959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.00 | 102.00 | 96.35 | 98.50 | 98.50 | -0.91% | 4,095,779 |
| Apr 27, 2026 | 96.22 | 101.61 | 92.83 | 99.40 | 99.40 | 5.95% | 5,264,522 |
| Apr 24, 2026 | 99.18 | 99.99 | 93.48 | 93.82 | 93.82 | -7.40% | 7,019,354 |
| Apr 23, 2026 | 90.55 | 105.21 | 88.96 | 101.32 | 101.32 | 13.91% | 12,232,067 |
| Apr 22, 2026 | 86.90 | 89.40 | 86.68 | 88.95 | 88.95 | 1.30% | 2,909,954 |
| Apr 21, 2026 | 86.30 | 89.18 | 85.84 | 87.81 | 87.81 | 0.92% | 3,160,624 |
| Apr 20, 2026 | 87.17 | 87.50 | 83.65 | 87.01 | 87.01 | -0.45% | 4,840,246 |
| Apr 17, 2026 | 84.87 | 87.84 | 84.00 | 87.40 | 87.40 | 3.20% | 4,613,032 |
| Apr 16, 2026 | 82.45 | 86.43 | 81.02 | 84.69 | 84.69 | 2.65% | 4,153,065 |
| Apr 15, 2026 | 81.70 | 84.20 | 80.35 | 82.50 | 82.50 | 1.45% | 3,904,794 |
| Apr 14, 2026 | 78.34 | 83.57 | 78.30 | 81.32 | 81.32 | 3.94% | 4,758,561 |
| Apr 13, 2026 | 77.14 | 79.30 | 76.68 | 78.24 | 78.24 | - | 2,093,100 |
| Apr 10, 2026 | 78.53 | 81.80 | 77.84 | 78.24 | 78.24 | 0.01% | 2,475,200 |
| Apr 9, 2026 | 77.80 | 78.77 | 76.08 | 78.23 | 78.23 | -1.25% | 2,440,043 |
| Apr 8, 2026 | 75.50 | 79.80 | 75.00 | 79.22 | 79.22 | 7.26% | 3,172,947 |
| Apr 7, 2026 | 72.40 | 75.00 | 72.40 | 73.86 | 73.86 | 1.75% | 2,112,900 |
| Apr 3, 2026 | 73.58 | 74.96 | 71.11 | 72.59 | 72.59 | -0.83% | 3,027,500 |
| Apr 2, 2026 | 77.18 | 77.18 | 72.47 | 73.20 | 73.20 | -3.85% | 1,903,212 |
| Apr 1, 2026 | 76.86 | 78.33 | 75.02 | 76.13 | 76.13 | 1.74% | 1,923,580 |
| Mar 31, 2026 | 76.07 | 78.40 | 74.83 | 74.83 | 74.83 | -1.94% | 1,638,626 |
| Mar 30, 2026 | 75.13 | 77.07 | 75.13 | 76.31 | 76.31 | -0.79% | 1,810,200 |
| Mar 27, 2026 | 74.61 | 77.77 | 74.50 | 76.92 | 76.92 | 0.84% | 1,496,586 |
| Mar 26, 2026 | 78.20 | 78.67 | 75.71 | 76.28 | 76.28 | -2.58% | 1,433,814 |
| Mar 25, 2026 | 78.38 | 80.38 | 77.90 | 78.30 | 78.30 | 1.12% | 1,763,753 |
| Mar 24, 2026 | 76.56 | 77.84 | 74.29 | 77.43 | 77.43 | 3.16% | 2,376,285 |
| Mar 23, 2026 | 78.57 | 78.75 | 74.01 | 75.06 | 75.06 | -6.19% | 2,913,212 |
| Mar 20, 2026 | 81.25 | 84.65 | 80.01 | 80.01 | 80.01 | -1.06% | 3,255,767 |
| Mar 19, 2026 | 83.11 | 83.71 | 80.40 | 80.87 | 80.87 | -4.60% | 2,524,476 |
| Mar 18, 2026 | 82.51 | 84.88 | 81.90 | 84.77 | 84.77 | 3.18% | 2,397,954 |
| Mar 17, 2026 | 84.79 | 84.85 | 82.04 | 82.16 | 82.16 | -3.34% | 1,911,628 |
| Mar 16, 2026 | 80.43 | 85.90 | 80.00 | 85.00 | 85.00 | 5.45% | 3,809,159 |
| Mar 13, 2026 | 79.91 | 81.88 | 79.50 | 80.61 | 80.61 | 0.04% | 1,305,513 |
| Mar 12, 2026 | 81.90 | 82.38 | 79.90 | 80.58 | 80.58 | -1.77% | 1,419,753 |
| Mar 11, 2026 | 83.52 | 84.00 | 81.71 | 82.03 | 82.03 | -1.73% | 1,573,600 |
| Mar 10, 2026 | 82.58 | 83.75 | 81.81 | 83.47 | 83.47 | 2.09% | 1,855,400 |
| 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 |