Nexwise Intelligence China Limited (SHE:301248)
China
· Delayed Price · Currency is CNY 85.18
-1.17 (-1.35%)
At close: Apr 29, 2026
SHE:301248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.01 | 90.00 | 86.00 | 86.35 | 86.35 | 5.64% | 19,799,150 |
| Apr 27, 2026 | 74.20 | 81.74 | 73.00 | 81.74 | 81.74 | 19.99% | 15,332,570 |
| Apr 24, 2026 | 60.79 | 68.86 | 60.18 | 68.12 | 68.12 | 7.96% | 16,860,600 |
| Apr 23, 2026 | 62.82 | 64.18 | 61.00 | 63.10 | 63.10 | -0.55% | 7,486,223 |
| Apr 22, 2026 | 59.82 | 64.35 | 59.68 | 63.45 | 63.45 | 5.24% | 11,611,320 |
| Apr 21, 2026 | 59.05 | 60.66 | 57.96 | 60.29 | 60.29 | -0.03% | 9,509,442 |
| Apr 20, 2026 | 61.46 | 61.85 | 59.00 | 60.31 | 60.31 | 2.36% | 10,618,480 |
| Apr 17, 2026 | 60.17 | 61.95 | 57.36 | 58.92 | 58.92 | -3.90% | 14,869,280 |
| Apr 16, 2026 | 57.42 | 63.50 | 56.01 | 61.31 | 61.31 | 6.16% | 20,313,360 |
| Apr 15, 2026 | 51.01 | 58.00 | 50.35 | 57.75 | 57.75 | 14.52% | 16,499,390 |
| Apr 14, 2026 | 48.31 | 52.39 | 48.31 | 50.43 | 50.43 | 6.62% | 9,727,679 |
| Apr 13, 2026 | 47.61 | 48.81 | 46.65 | 47.30 | 47.30 | -0.65% | 5,879,600 |
| Apr 10, 2026 | 48.00 | 50.10 | 47.30 | 47.61 | 47.61 | -0.61% | 6,406,451 |
| Apr 9, 2026 | 47.91 | 49.14 | 47.15 | 47.90 | 47.90 | -0.56% | 5,906,108 |
| Apr 8, 2026 | 45.80 | 48.28 | 45.80 | 48.17 | 48.17 | 9.50% | 8,142,645 |
| Apr 7, 2026 | 44.82 | 45.47 | 43.40 | 43.99 | 43.99 | -1.85% | 5,036,550 |
| Apr 3, 2026 | 46.65 | 46.97 | 44.34 | 44.82 | 44.82 | -2.92% | 4,624,025 |
| Apr 2, 2026 | 47.88 | 47.92 | 45.21 | 46.17 | 46.17 | -2.27% | 4,976,510 |
| Apr 1, 2026 | 47.67 | 49.40 | 47.07 | 47.24 | 47.24 | 4.28% | 9,435,693 |
| Mar 31, 2026 | 49.02 | 49.25 | 45.25 | 45.30 | 45.30 | -7.57% | 9,905,429 |
| Mar 30, 2026 | 48.91 | 49.64 | 47.82 | 49.01 | 49.01 | -1.78% | 5,991,192 |
| Mar 27, 2026 | 50.40 | 51.62 | 49.10 | 49.90 | 49.90 | -2.92% | 8,165,226 |
| Mar 26, 2026 | 54.00 | 54.80 | 50.30 | 51.40 | 51.40 | -6.27% | 11,387,433 |
| Mar 25, 2026 | 55.27 | 58.32 | 54.61 | 54.84 | 54.84 | -0.89% | 11,832,970 |
| Mar 24, 2026 | 54.20 | 56.50 | 53.00 | 55.33 | 55.33 | 5.51% | 12,035,450 |
| Mar 23, 2026 | 53.74 | 56.00 | 52.13 | 52.44 | 52.44 | -7.45% | 13,987,040 |
| Mar 20, 2026 | 66.64 | 68.00 | 56.41 | 56.66 | 56.66 | -14.95% | 24,121,998 |
| Mar 19, 2026 | 59.17 | 69.84 | 58.24 | 66.62 | 66.62 | 10.66% | 18,897,067 |
| Mar 18, 2026 | 53.80 | 60.96 | 53.00 | 60.20 | 60.20 | 12.10% | 14,122,400 |
| Mar 17, 2026 | 54.00 | 56.35 | 53.47 | 53.70 | 53.70 | -1.47% | 8,549,082 |
| Mar 16, 2026 | 52.49 | 54.90 | 51.88 | 54.50 | 54.50 | 5.50% | 10,009,010 |
| Mar 13, 2026 | 50.73 | 52.76 | 50.26 | 51.66 | 51.66 | 2.26% | 6,054,077 |
| Mar 12, 2026 | 50.60 | 52.20 | 50.45 | 50.52 | 50.52 | -1.19% | 4,676,750 |
| Mar 11, 2026 | 51.09 | 52.87 | 50.40 | 51.13 | 51.13 | 0.25% | 5,596,990 |
| Mar 10, 2026 | 51.25 | 52.17 | 50.20 | 51.00 | 51.00 | 2.41% | 6,801,083 |
| Mar 9, 2026 | 49.96 | 51.70 | 47.57 | 49.80 | 49.80 | -3.11% | 8,855,834 |
| 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 |