Nexwise Intelligence China Limited (SHE:301248)
China
· Delayed Price · Currency is CNY 49.80
-1.60 (-3.11%)
At close: Mar 9, 2026
SHE:301248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.92 | 52.92 | 50.83 | 51.40 | 51.40 | -2.87% | 5,783,449 |
| Mar 5, 2026 | 53.50 | 54.10 | 51.81 | 52.92 | 52.92 | 2.72% | 6,230,778 |
| Mar 4, 2026 | 51.40 | 54.10 | 50.20 | 51.52 | 51.52 | -1.87% | 7,441,720 |
| Mar 3, 2026 | 57.70 | 57.80 | 52.00 | 52.50 | 52.50 | -9.56% | 11,708,196 |
| Mar 2, 2026 | 57.59 | 60.50 | 57.38 | 58.05 | 58.05 | -2.83% | 11,994,995 |
| Feb 27, 2026 | 50.75 | 60.00 | 50.26 | 59.74 | 59.74 | 17.71% | 16,678,370 |
| Feb 26, 2026 | 50.86 | 51.20 | 49.12 | 50.75 | 50.75 | 0.89% | 4,963,997 |
| Feb 25, 2026 | 49.29 | 51.09 | 49.11 | 50.30 | 50.30 | 1.29% | 5,649,164 |
| Feb 24, 2026 | 49.34 | 49.97 | 47.09 | 49.66 | 49.66 | 1.47% | 6,968,877 |
| Feb 13, 2026 | 48.07 | 49.74 | 47.99 | 48.94 | 48.94 | 0.80% | 5,854,862 |
| Feb 12, 2026 | 48.46 | 49.63 | 48.16 | 48.55 | 48.55 | 1.06% | 5,433,781 |
| Feb 11, 2026 | 48.54 | 49.05 | 47.52 | 48.04 | 48.04 | -1.70% | 5,336,592 |
| Feb 10, 2026 | 46.92 | 49.05 | 45.80 | 48.87 | 48.87 | 6.03% | 7,806,339 |
| Feb 9, 2026 | 46.99 | 46.99 | 45.58 | 46.09 | 46.09 | 0.20% | 3,860,953 |
| Feb 6, 2026 | 45.55 | 47.18 | 45.10 | 46.00 | 46.00 | 0.11% | 3,654,112 |
| Feb 5, 2026 | 45.38 | 47.20 | 45.10 | 45.95 | 45.95 | 0.26% | 4,356,113 |
| Feb 4, 2026 | 46.60 | 46.99 | 45.04 | 45.83 | 45.83 | -2.09% | 4,257,993 |
| Feb 3, 2026 | 46.13 | 46.87 | 45.46 | 46.81 | 46.81 | 2.21% | 5,332,228 |
| Feb 2, 2026 | 48.02 | 48.50 | 45.63 | 45.80 | 45.80 | -2.88% | 5,723,140 |
| Jan 30, 2026 | 46.94 | 47.88 | 45.73 | 47.16 | 47.16 | -0.90% | 7,584,835 |
| Jan 29, 2026 | 48.36 | 49.64 | 47.25 | 47.59 | 47.59 | -1.29% | 8,529,133 |
| Jan 28, 2026 | 49.40 | 51.30 | 48.01 | 48.21 | 48.21 | -4.52% | 11,392,029 |
| Jan 27, 2026 | 50.40 | 53.35 | 49.38 | 50.49 | 50.49 | -1.77% | 12,092,932 |
| Jan 26, 2026 | 48.01 | 52.22 | 48.01 | 51.40 | 51.40 | 6.51% | 12,996,817 |
| Jan 23, 2026 | 50.50 | 50.51 | 47.06 | 48.26 | 48.26 | -4.44% | 11,774,050 |
| Jan 22, 2026 | 51.01 | 51.01 | 48.38 | 50.50 | 50.50 | -0.98% | 9,722,879 |
| Jan 21, 2026 | 48.03 | 52.99 | 47.62 | 51.00 | 51.00 | 5.92% | 10,940,268 |
| Jan 20, 2026 | 49.28 | 49.28 | 47.01 | 48.15 | 48.15 | -2.71% | 10,712,840 |
| Jan 19, 2026 | 46.60 | 50.78 | 46.00 | 49.49 | 49.49 | 5.91% | 15,666,090 |
| Jan 16, 2026 | 43.78 | 47.61 | 43.39 | 46.73 | 46.73 | 6.74% | 14,648,171 |
| Jan 15, 2026 | 43.30 | 44.10 | 42.19 | 43.78 | 43.78 | -0.48% | 12,269,490 |
| Jan 14, 2026 | 41.79 | 44.50 | 41.79 | 43.99 | 43.99 | 5.06% | 17,983,122 |
| Jan 13, 2026 | 45.66 | 45.94 | 41.25 | 41.87 | 41.87 | -3.72% | 17,141,150 |
| Jan 12, 2026 | 36.88 | 43.49 | 36.82 | 43.49 | 43.49 | 20.01% | 20,038,294 |
| Jan 9, 2026 | 37.08 | 38.50 | 35.82 | 36.24 | 36.24 | -3.23% | 17,762,950 |
| Jan 8, 2026 | 37.00 | 38.64 | 36.12 | 37.45 | 37.45 | 2.91% | 11,475,990 |
| Jan 7, 2026 | 34.05 | 36.70 | 33.65 | 36.39 | 36.39 | 6.94% | 12,861,640 |
| Jan 6, 2026 | 33.80 | 34.28 | 33.61 | 34.03 | 34.03 | 0.18% | 8,769,566 |
| Jan 5, 2026 | 32.26 | 35.00 | 31.62 | 33.97 | 33.97 | 5.56% | 14,897,960 |
| Dec 31, 2025 | 31.78 | 32.50 | 31.22 | 32.18 | 32.18 | 1.74% | 9,476,700 |
| Dec 30, 2025 | 31.03 | 32.10 | 30.81 | 31.63 | 31.63 | 0.64% | 9,112,961 |
| Dec 29, 2025 | 31.20 | 31.85 | 31.02 | 31.43 | 31.43 | 0.87% | 9,816,267 |
| Dec 26, 2025 | 31.23 | 31.90 | 30.81 | 31.16 | 31.16 | -1.45% | 8,591,145 |
| Dec 25, 2025 | 31.47 | 32.31 | 31.47 | 31.62 | 31.62 | -1.80% | 12,030,270 |
| Dec 24, 2025 | 29.77 | 34.12 | 29.61 | 32.20 | 32.20 | 8.78% | 20,760,610 |
| Dec 23, 2025 | 28.70 | 30.28 | 28.50 | 29.60 | 29.60 | 2.60% | 10,108,344 |
| Dec 22, 2025 | 28.82 | 29.39 | 28.30 | 28.85 | 28.85 | 1.05% | 5,464,839 |
| Dec 19, 2025 | 28.54 | 29.35 | 28.43 | 28.55 | 28.55 | -0.63% | 3,635,670 |
| Dec 18, 2025 | 28.71 | 29.26 | 28.61 | 28.73 | 28.73 | -1.27% | 3,322,850 |
| Dec 17, 2025 | 28.63 | 29.49 | 28.13 | 29.10 | 29.10 | 0.48% | 5,258,097 |
| Dec 16, 2025 | 28.86 | 29.19 | 28.52 | 28.96 | 28.96 | -0.65% | 4,150,450 |
| Dec 15, 2025 | 28.94 | 29.79 | 28.50 | 29.15 | 29.15 | 1.39% | 6,076,750 |
| Dec 12, 2025 | 28.76 | 29.57 | 28.54 | 28.75 | 28.75 | -0.73% | 5,339,475 |
| Dec 11, 2025 | 29.95 | 29.95 | 28.82 | 28.96 | 28.96 | -2.82% | 5,985,703 |
| Dec 10, 2025 | 29.70 | 29.94 | 29.07 | 29.80 | 29.80 | 0.85% | 6,882,150 |
| Dec 9, 2025 | 29.59 | 29.90 | 29.20 | 29.55 | 29.55 | -1.34% | 8,038,305 |
| Dec 8, 2025 | 28.90 | 30.69 | 28.90 | 29.95 | 29.95 | 6.55% | 16,153,060 |
| Dec 5, 2025 | 28.47 | 28.50 | 27.40 | 28.11 | 28.11 | -0.92% | 7,102,067 |
| Dec 4, 2025 | 27.67 | 28.65 | 27.67 | 28.37 | 28.37 | 0.67% | 7,460,696 |
| Dec 3, 2025 | 28.36 | 29.20 | 28.08 | 28.18 | 28.18 | 0.11% | 10,860,850 |
| Dec 2, 2025 | 28.34 | 28.34 | 27.84 | 28.15 | 28.15 | -0.74% | 3,710,050 |
| Dec 1, 2025 | 28.24 | 28.39 | 27.70 | 28.36 | 28.36 | 0.21% | 6,582,990 |
| Nov 28, 2025 | 28.22 | 28.52 | 27.77 | 28.30 | 28.30 | -0.67% | 5,858,326 |
| Nov 27, 2025 | 27.88 | 28.68 | 27.73 | 28.49 | 28.49 | 1.46% | 8,594,853 |
| Nov 26, 2025 | 28.10 | 28.41 | 27.75 | 28.08 | 28.08 | 0.04% | 6,085,045 |
| Nov 25, 2025 | 27.95 | 28.50 | 27.80 | 28.07 | 28.07 | 0.79% | 6,885,770 |
| Nov 24, 2025 | 27.56 | 28.12 | 27.20 | 27.85 | 27.85 | 1.24% | 6,669,432 |
| Nov 21, 2025 | 27.75 | 28.80 | 27.15 | 27.51 | 27.51 | -2.72% | 8,158,528 |
| Nov 20, 2025 | 27.81 | 28.97 | 27.81 | 28.28 | 28.28 | 1.73% | 8,612,788 |
| Nov 19, 2025 | 27.91 | 28.23 | 27.60 | 27.80 | 27.80 | -0.71% | 6,723,317 |
| Nov 18, 2025 | 27.62 | 28.15 | 27.10 | 28.00 | 28.00 | 1.23% | 10,789,790 |
| Nov 17, 2025 | 25.01 | 27.88 | 24.98 | 27.66 | 27.66 | 10.20% | 13,285,060 |
| Nov 14, 2025 | 24.82 | 25.67 | 24.50 | 25.10 | 25.10 | 1.13% | 3,933,800 |
| Nov 13, 2025 | 24.94 | 24.99 | 24.58 | 24.82 | 24.82 | 0.69% | 2,137,500 |
| Nov 12, 2025 | 25.00 | 25.09 | 24.57 | 24.65 | 24.65 | -1.32% | 2,819,078 |
| Nov 11, 2025 | 25.65 | 25.88 | 24.95 | 24.98 | 24.98 | -2.31% | 3,317,000 |
| Nov 10, 2025 | 25.69 | 26.07 | 25.51 | 25.57 | 25.57 | 0.87% | 3,836,131 |
| Nov 7, 2025 | 25.92 | 25.92 | 25.35 | 25.35 | 25.35 | -2.99% | 3,786,450 |
| Nov 6, 2025 | 25.88 | 26.23 | 25.63 | 26.13 | 26.13 | 0.81% | 3,666,551 |
| Nov 5, 2025 | 25.87 | 26.17 | 25.37 | 25.92 | 25.92 | -0.69% | 3,703,550 |
| Nov 4, 2025 | 26.71 | 26.72 | 25.90 | 26.10 | 26.10 | -2.28% | 4,325,600 |
| Nov 3, 2025 | 26.20 | 26.85 | 26.05 | 26.71 | 26.71 | 1.52% | 5,280,948 |
| Oct 31, 2025 | 25.80 | 26.53 | 25.80 | 26.31 | 26.31 | 1.98% | 4,929,250 |
| Oct 30, 2025 | 26.12 | 26.29 | 25.67 | 25.80 | 25.80 | -1.23% | 3,640,350 |
| Oct 29, 2025 | 26.18 | 26.32 | 25.84 | 26.12 | 26.12 | -0.42% | 3,719,515 |
| Oct 28, 2025 | 26.22 | 26.51 | 25.89 | 26.23 | 26.23 | -0.72% | 4,582,835 |
| Oct 27, 2025 | 26.15 | 26.68 | 26.09 | 26.42 | 26.42 | 1.42% | 6,040,539 |
| Oct 24, 2025 | 25.94 | 26.15 | 25.82 | 26.05 | 26.05 | 1.24% | 3,919,974 |
| Oct 23, 2025 | 25.58 | 25.82 | 25.18 | 25.73 | 25.73 | -0.04% | 2,947,629 |
| Oct 22, 2025 | 25.92 | 26.12 | 25.59 | 25.74 | 25.74 | -1.38% | 2,709,150 |
| Oct 21, 2025 | 25.69 | 26.10 | 25.41 | 26.10 | 26.10 | 1.36% | 3,364,200 |
| Oct 20, 2025 | 25.20 | 26.08 | 25.05 | 25.75 | 25.75 | 4.21% | 4,817,200 |
| Oct 17, 2025 | 25.74 | 25.74 | 24.67 | 24.71 | 24.71 | -4.00% | 4,733,350 |
| Oct 16, 2025 | 26.18 | 26.18 | 25.61 | 25.74 | 25.74 | -1.94% | 3,752,950 |
| Oct 15, 2025 | 26.00 | 26.28 | 25.59 | 26.25 | 26.25 | 1.94% | 3,958,400 |
| Oct 14, 2025 | 27.23 | 27.40 | 25.64 | 25.75 | 25.75 | -3.95% | 6,026,150 |
| Oct 13, 2025 | 25.95 | 27.08 | 25.08 | 26.81 | 26.81 | -1.69% | 6,277,770 |
| Oct 10, 2025 | 27.88 | 27.96 | 27.26 | 27.27 | 27.27 | -3.16% | 6,351,520 |
| Oct 9, 2025 | 28.37 | 28.78 | 28.10 | 28.16 | 28.16 | -0.74% | 7,268,647 |
| Sep 30, 2025 | 29.21 | 29.28 | 28.35 | 28.37 | 28.37 | -2.14% | 7,433,350 |