Skip to main content
Suzhou Wanxiang Technology Co.,Ltd (SHE:301180)
China flag China · Delayed Price · Currency is CNY
19.84
+0.59 (3.06%)
At close: Mar 10, 2026

SHE:301180 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.2019.9718.9019.8419.843.06%11,597,620
Mar 9, 202619.6519.6618.6419.2519.25-3.75%12,003,520
Mar 6, 202619.4920.5619.0220.0020.003.36%17,466,370
Mar 5, 202619.6120.4819.2419.3519.350.05%13,073,190
Mar 4, 202618.0320.1017.9619.3419.347.33%17,318,230
Mar 3, 202617.8019.1617.8018.0218.021.98%12,518,440
Mar 2, 202618.0918.4017.5017.6717.67-4.18%5,539,250
Feb 27, 202618.7018.7017.9418.4418.44-2.18%5,472,392
Feb 26, 202618.5118.9318.4718.8518.851.89%4,844,300
Feb 25, 202618.4118.6118.3118.5018.500.33%4,088,800
Feb 24, 202618.1918.6418.1418.4418.441.93%4,007,200
Feb 13, 202618.3318.4517.9118.0918.09-1.52%3,985,400
Feb 12, 202618.2718.7018.2318.3718.370.82%4,301,106
Feb 11, 202618.2318.4918.1618.2218.22-0.49%2,428,800
Feb 10, 202618.2918.7018.2418.3118.31-0.38%2,735,448
Feb 9, 202618.5318.6318.2118.3818.380.27%3,482,200
Feb 6, 202618.0718.5517.8118.3318.330.60%4,240,300
Feb 5, 202618.5118.5818.1518.2218.22-2.36%3,947,800
Feb 4, 202618.7319.0118.3618.6618.66-0.90%5,508,900
Feb 3, 202619.1619.2418.4718.8318.830.11%10,395,870
Feb 2, 202617.5819.9417.5818.8118.817.00%15,383,903
Jan 30, 202617.1117.5916.9117.5817.582.15%4,048,896
Jan 29, 202617.7517.8717.1117.2117.21-3.42%3,980,761
Jan 28, 202617.9318.3817.7017.8217.82-0.94%3,708,791
Jan 27, 202617.9718.0517.3017.9917.990.06%3,878,500
Jan 26, 202618.5118.5317.7617.9817.98-2.81%5,017,200
Jan 23, 202618.7118.8118.3518.5018.50-1.07%4,173,200
Jan 22, 202618.7218.9018.3618.7018.70-0.11%4,537,782
Jan 21, 202618.4518.9818.2018.7218.720.81%5,691,873
Jan 20, 202618.2319.0018.1018.5718.571.87%6,922,010
Jan 19, 202618.3418.5718.1118.2318.23-1.88%5,712,792
Jan 16, 202618.0018.8917.7518.5818.583.68%9,191,804
Jan 15, 202617.5118.0317.3917.9217.921.64%4,823,602
Jan 14, 202617.5817.8917.2617.6317.630.69%5,060,002
Jan 13, 202618.1218.1717.4917.5117.51-3.53%4,869,700
Jan 12, 202618.1018.4617.7018.1518.150.95%5,260,205
Jan 9, 202617.6618.5717.4417.9817.981.87%4,562,500
Jan 8, 202617.5717.8217.5617.6517.650.06%4,120,500
Jan 7, 202618.0618.0617.6117.6417.64-2.86%6,089,000
Jan 6, 202617.7818.8317.4718.1618.164.01%9,884,717
Jan 5, 202616.8617.6816.6317.4617.464.55%6,072,707
Dec 31, 202516.8617.0516.5816.7016.70-0.95%2,806,400
Dec 30, 202517.1117.1116.7616.8616.86-1.58%3,056,187
Dec 29, 202517.3017.4717.0017.1317.13-0.06%4,292,900
Dec 26, 202517.5417.6317.0317.1417.14-2.28%5,263,800
Dec 25, 202517.4317.7117.2617.5417.541.04%6,874,074
Dec 24, 202516.0317.5016.0117.3617.368.09%10,376,080
Dec 23, 202515.8816.1515.7716.0616.060.82%2,952,300
Dec 22, 202515.7816.3315.7815.9315.931.01%2,564,105
Dec 19, 202515.8516.0015.7015.7715.77-2,457,174
Dec 18, 202515.3615.9415.2115.7715.772.47%2,939,700
Dec 17, 202515.5415.7714.9815.3915.39-1.47%3,516,600
Dec 16, 202515.9216.0115.5315.6215.62-2.50%2,507,600
Dec 15, 202516.2016.2815.8516.0216.02-1.17%3,518,249
Dec 12, 202516.3716.6216.1116.2116.21-0.92%3,137,500
Dec 11, 202516.8416.9016.3316.3616.36-2.56%3,649,694
Dec 10, 202517.0517.1516.6516.7916.79-1.93%4,127,100
Dec 9, 202516.9917.4016.7817.1217.120.77%4,875,679
Dec 8, 202516.9617.0816.7616.9916.990.53%3,795,363
Dec 5, 202516.8716.9916.5216.9016.900.06%3,195,018
Dec 4, 202516.9817.0316.6316.8916.89-0.82%4,295,927
Dec 3, 202517.6217.6616.9717.0317.03-3.29%6,894,927
Dec 2, 202517.4518.0217.3417.6117.61-0.28%10,269,670
Dec 1, 202517.2917.9617.0717.6617.662.50%15,389,974
Nov 28, 202516.8017.5816.6617.2317.232.44%9,981,973
Nov 27, 202516.9017.4516.8216.8216.82-1.52%9,842,871
Nov 26, 202516.8717.3116.6517.0817.080.18%9,675,303
Nov 25, 202515.8217.4915.8217.0517.057.91%14,267,730
Nov 24, 202515.6115.9015.4815.8015.801.54%2,837,600
Nov 21, 202516.1016.2515.4515.5615.56-3.89%4,518,800
Nov 20, 202516.1016.4916.0816.1916.191.12%3,399,800
Nov 19, 202516.7016.7215.9516.0116.01-4.65%4,847,612
Nov 18, 202516.5017.0616.4116.7916.791.14%4,871,200
Nov 17, 202516.1216.6015.9616.6016.602.98%5,406,261
Nov 14, 202516.0916.3315.9016.1216.12-0.12%3,587,800
Nov 13, 202516.1816.2416.0116.1416.14-0.86%4,051,070
Nov 12, 202516.0016.3915.8316.2816.281.75%4,552,171
Nov 11, 202516.1216.1715.8816.0016.00-0.37%2,232,200
Nov 10, 202516.2016.2815.8616.0616.06-0.86%3,092,500
Nov 7, 202516.2316.3716.1016.2016.20-1.04%3,160,700
Nov 6, 202516.6816.7516.2516.3716.37-1.33%4,047,629
Nov 5, 202515.9816.7515.8116.5916.593.04%6,975,121
Nov 4, 202515.9016.1815.7616.1016.101.26%4,521,650
Nov 3, 202515.7715.9715.7315.9015.90-0.13%2,705,491
Oct 31, 202515.7816.1215.7515.9215.920.76%3,552,481
Oct 30, 202516.0216.0315.6915.8015.80-1.37%3,488,544
Oct 29, 202516.0816.2015.8616.0216.02-0.31%3,424,600
Oct 28, 202515.8016.4215.7016.0716.070.69%5,357,400
Oct 27, 202515.8016.2415.5915.9615.961.01%4,858,400
Oct 24, 202516.1016.1315.6515.8015.80-1.19%5,543,300
Oct 23, 202515.7216.1415.6115.9915.991.98%5,780,100
Oct 22, 202515.7815.9615.6315.6815.68-1.26%5,132,000
Oct 21, 202515.5316.0015.2915.8815.882.72%9,681,453
Oct 20, 202514.3115.7414.3115.4615.468.49%11,690,420
Oct 17, 202514.7114.7414.2314.2514.25-2.73%2,707,500
Oct 16, 202514.7014.9914.6014.6514.65-0.61%2,748,500
Oct 15, 202514.6214.8814.5114.7414.740.82%2,571,892
Oct 14, 202514.8315.0914.5414.6214.62-1.42%3,594,375
Oct 13, 202514.2014.8813.8814.8314.83-0.74%4,248,590
Oct 10, 202515.0015.1514.8014.9414.94-1.13%3,853,644