Skip to main content
Suzhou Wanxiang Technology Co.,Ltd (SHE:301180)
China flag China · Delayed Price · Currency is CNY
18.42
+0.57 (3.19%)
Apr 29, 2026, 3:04 PM CST

SHE:301180 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8518.9617.8118.4218.423.19%6,417,989
Apr 28, 202617.8718.3017.7217.8517.85-0.89%5,203,700
Apr 27, 202617.4618.3616.9418.0118.013.15%7,753,100
Apr 24, 202617.8117.9116.9817.4617.46-1.97%7,616,000
Apr 23, 202619.2419.2417.6717.8117.81-8.53%11,433,910
Apr 22, 202619.6220.1519.4119.4719.47-1.07%5,648,663
Apr 21, 202620.0020.2219.4319.6819.68-1.99%6,242,382
Apr 20, 202620.7820.9019.8620.0820.08-2.90%7,874,466
Apr 17, 202620.8121.3520.6120.6820.68-1.24%6,043,039
Apr 16, 202620.8521.2220.4020.9420.940.43%7,781,763
Apr 15, 202620.2021.2519.9920.8520.853.06%10,673,480
Apr 14, 202620.1520.6419.9720.2320.230.90%6,824,595
Apr 13, 202619.9120.2819.7020.0520.05-6,483,464
Apr 10, 202620.4520.5019.6920.0520.05-2.39%11,465,700
Apr 9, 202619.5021.2219.0920.5420.544.96%13,964,770
Apr 8, 202618.5319.9318.5319.5719.577.47%9,700,841
Apr 7, 202618.4018.7017.9618.2118.210.11%5,278,873
Apr 3, 202619.5819.7418.1218.1918.19-7.34%7,829,108
Apr 2, 202619.7920.8419.3019.6319.63-0.76%7,796,100
Apr 1, 202620.2220.4919.5119.7819.78-0.30%6,471,099
Mar 31, 202620.5821.1519.7019.8419.84-4.84%8,832,579
Mar 30, 202619.7720.9919.7720.8520.852.71%10,264,220
Mar 27, 202619.2120.6018.7220.3020.30-0.93%12,879,910
Mar 26, 202622.0122.0820.4720.4920.49-8.53%15,127,620
Mar 25, 202620.8222.6520.8222.4022.404.67%18,801,340
Mar 24, 202621.7622.0920.2021.4021.40-0.83%15,532,520
Mar 23, 202620.9022.4020.5021.5821.58-0.09%16,472,681
Mar 20, 202622.0823.2621.4621.6021.60-5.64%18,458,830
Mar 19, 202620.6223.4419.8822.8922.896.47%24,371,280
Mar 18, 202620.8422.1820.8021.5021.501.70%19,753,500
Mar 17, 202620.6322.3920.2821.1421.143.58%19,143,980
Mar 16, 202621.2421.5620.2320.4120.41-3.73%12,803,490
Mar 13, 202620.1021.7620.1021.2021.204.02%20,697,320
Mar 12, 202619.6521.5019.5520.3820.384.19%17,298,010
Mar 11, 202619.7519.9719.3419.5619.56-1.41%8,971,549
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