Zhejiang Wandekai Fluid Equipment Technology Co., Ltd. (SHE:301309)
China
· Delayed Price · Currency is CNY 30.19
-0.20 (-0.66%)
At close: Mar 9, 2026
SHE:301309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.28 | 31.08 | 29.80 | 30.19 | 30.19 | -0.66% | 1,142,504 |
| Mar 6, 2026 | 29.31 | 30.55 | 29.31 | 30.39 | 30.39 | 3.02% | 972,500 |
| Mar 5, 2026 | 29.54 | 29.98 | 29.28 | 29.50 | 29.50 | 1.27% | 711,132 |
| Mar 4, 2026 | 28.98 | 29.62 | 28.84 | 29.13 | 29.13 | -1.12% | 1,001,100 |
| Mar 3, 2026 | 30.15 | 30.64 | 29.44 | 29.46 | 29.46 | -1.93% | 1,399,586 |
| Mar 2, 2026 | 30.76 | 31.31 | 29.81 | 30.04 | 30.04 | -3.13% | 1,997,674 |
| Feb 27, 2026 | 31.26 | 31.27 | 30.81 | 31.01 | 31.01 | -0.83% | 799,300 |
| Feb 26, 2026 | 31.28 | 31.29 | 30.84 | 31.27 | 31.27 | 1.33% | 909,114 |
| Feb 25, 2026 | 31.07 | 31.18 | 30.77 | 30.86 | 30.86 | -0.03% | 1,000,688 |
| Feb 24, 2026 | 30.80 | 31.24 | 30.78 | 30.87 | 30.87 | 0.72% | 881,744 |
| Feb 13, 2026 | 30.86 | 31.08 | 30.55 | 30.65 | 30.65 | -0.42% | 691,183 |
| Feb 12, 2026 | 31.19 | 31.19 | 30.50 | 30.78 | 30.78 | -0.52% | 854,448 |
| Feb 11, 2026 | 31.15 | 31.21 | 30.61 | 30.94 | 30.94 | 0.36% | 973,508 |
| Feb 10, 2026 | 31.50 | 31.50 | 30.83 | 30.83 | 30.83 | -1.47% | 1,003,212 |
| Feb 9, 2026 | 31.09 | 31.78 | 31.09 | 31.29 | 31.29 | 1.23% | 1,504,142 |
| Feb 6, 2026 | 30.71 | 31.23 | 30.38 | 30.91 | 30.91 | 0.68% | 1,001,897 |
| Feb 5, 2026 | 30.72 | 31.10 | 30.65 | 30.70 | 30.70 | -0.26% | 851,150 |
| Feb 4, 2026 | 30.58 | 31.10 | 30.56 | 30.78 | 30.78 | 0.72% | 1,189,915 |
| Feb 3, 2026 | 30.32 | 30.64 | 29.94 | 30.56 | 30.56 | 1.19% | 1,162,095 |
| Feb 2, 2026 | 29.55 | 31.19 | 29.49 | 30.20 | 30.20 | 2.27% | 2,744,370 |
| Jan 30, 2026 | 29.09 | 29.65 | 29.00 | 29.53 | 29.53 | 1.10% | 1,118,611 |
| Jan 29, 2026 | 30.20 | 30.20 | 29.00 | 29.21 | 29.21 | -1.98% | 1,097,006 |
| Jan 28, 2026 | 30.23 | 30.24 | 29.65 | 29.80 | 29.80 | -0.77% | 713,601 |
| Jan 27, 2026 | 30.19 | 30.34 | 29.26 | 30.03 | 30.03 | -1.15% | 952,563 |
| Jan 26, 2026 | 30.48 | 30.69 | 30.01 | 30.38 | 30.38 | -0.26% | 927,300 |
| Jan 23, 2026 | 30.30 | 30.61 | 30.26 | 30.46 | 30.46 | 0.13% | 642,174 |
| Jan 22, 2026 | 30.30 | 30.58 | 30.00 | 30.42 | 30.42 | 0.76% | 998,574 |
| Jan 21, 2026 | 29.88 | 30.22 | 29.66 | 30.19 | 30.19 | 1.04% | 719,500 |
| Jan 20, 2026 | 30.44 | 30.44 | 29.61 | 29.88 | 29.88 | -0.86% | 981,703 |
| Jan 19, 2026 | 29.90 | 30.19 | 29.60 | 30.14 | 30.14 | 1.58% | 983,707 |
| Jan 16, 2026 | 29.60 | 29.77 | 29.43 | 29.67 | 29.67 | 0.64% | 1,035,400 |
| Jan 15, 2026 | 29.00 | 29.64 | 29.00 | 29.48 | 29.48 | 1.13% | 1,268,118 |
| Jan 14, 2026 | 29.14 | 29.41 | 28.85 | 29.15 | 29.15 | 0.03% | 1,170,118 |
| Jan 13, 2026 | 29.49 | 29.49 | 28.98 | 29.14 | 29.14 | -0.14% | 1,286,984 |
| Jan 12, 2026 | 28.98 | 29.23 | 28.76 | 29.18 | 29.18 | 0.86% | 1,005,477 |
| Jan 9, 2026 | 29.07 | 29.07 | 28.50 | 28.93 | 28.93 | 0.42% | 793,093 |
| Jan 8, 2026 | 28.53 | 29.01 | 28.45 | 28.81 | 28.81 | 0.49% | 780,053 |
| Jan 7, 2026 | 28.93 | 29.13 | 28.51 | 28.67 | 28.67 | -0.90% | 1,171,300 |
| Jan 6, 2026 | 29.30 | 29.43 | 28.82 | 28.93 | 28.93 | -1.20% | 821,165 |
| Jan 5, 2026 | 28.02 | 29.80 | 28.02 | 29.28 | 29.28 | 4.50% | 1,853,744 |
| Dec 31, 2025 | 28.08 | 28.26 | 27.88 | 28.02 | 28.02 | -0.32% | 461,852 |
| Dec 30, 2025 | 28.38 | 28.48 | 28.11 | 28.11 | 28.11 | -1.30% | 420,007 |
| Dec 29, 2025 | 28.40 | 28.77 | 28.11 | 28.48 | 28.48 | 0.74% | 587,780 |
| Dec 26, 2025 | 28.65 | 28.83 | 28.24 | 28.27 | 28.27 | -1.26% | 499,200 |
| Dec 25, 2025 | 28.33 | 28.76 | 28.08 | 28.63 | 28.63 | 1.71% | 618,393 |
| Dec 24, 2025 | 27.87 | 28.31 | 27.78 | 28.15 | 28.15 | 1.00% | 651,100 |
| Dec 23, 2025 | 27.72 | 28.05 | 27.70 | 27.87 | 27.87 | 0.58% | 666,500 |
| Dec 22, 2025 | 27.88 | 27.92 | 27.63 | 27.71 | 27.71 | 0.40% | 531,849 |
| Dec 19, 2025 | 27.43 | 27.74 | 27.42 | 27.60 | 27.60 | 1.10% | 450,600 |
| Dec 18, 2025 | 27.12 | 27.57 | 26.90 | 27.30 | 27.30 | 0.66% | 625,800 |
| Dec 17, 2025 | 27.20 | 27.44 | 26.66 | 27.12 | 27.12 | -0.51% | 628,700 |
| Dec 16, 2025 | 27.70 | 27.94 | 27.21 | 27.26 | 27.26 | -2.05% | 508,800 |
| Dec 15, 2025 | 27.50 | 27.86 | 27.21 | 27.83 | 27.83 | 1.05% | 727,157 |
| Dec 12, 2025 | 27.84 | 28.20 | 27.51 | 27.54 | 27.54 | -1.22% | 550,830 |
| Dec 11, 2025 | 28.26 | 28.45 | 27.87 | 27.88 | 27.88 | -1.31% | 757,000 |
| Dec 10, 2025 | 28.81 | 28.81 | 28.13 | 28.25 | 28.25 | -1.98% | 630,068 |
| Dec 9, 2025 | 28.94 | 29.06 | 28.60 | 28.82 | 28.82 | -0.41% | 399,100 |
| Dec 8, 2025 | 28.69 | 28.98 | 28.60 | 28.94 | 28.94 | 1.01% | 495,200 |
| Dec 5, 2025 | 28.00 | 28.65 | 27.93 | 28.65 | 28.65 | 1.67% | 482,379 |
| Dec 4, 2025 | 28.50 | 28.56 | 27.92 | 28.18 | 28.18 | -0.88% | 585,442 |
| Dec 3, 2025 | 28.63 | 28.78 | 28.39 | 28.43 | 28.43 | -0.59% | 518,300 |
| Dec 2, 2025 | 29.28 | 29.28 | 28.50 | 28.60 | 28.60 | -1.17% | 760,200 |
| Dec 1, 2025 | 28.88 | 29.27 | 28.82 | 28.94 | 28.94 | 0.21% | 570,600 |
| Nov 28, 2025 | 28.74 | 28.92 | 28.50 | 28.88 | 28.88 | 0.94% | 514,000 |
| Nov 27, 2025 | 28.49 | 28.75 | 28.20 | 28.61 | 28.61 | 0.92% | 518,700 |
| Nov 26, 2025 | 28.72 | 29.08 | 28.32 | 28.35 | 28.35 | -1.56% | 769,893 |
| Nov 25, 2025 | 28.85 | 29.24 | 28.71 | 28.80 | 28.80 | 0.31% | 862,400 |
| Nov 24, 2025 | 28.38 | 29.00 | 27.91 | 28.71 | 28.71 | 2.35% | 1,210,700 |
| Nov 21, 2025 | 29.33 | 29.48 | 27.81 | 28.05 | 28.05 | -4.14% | 978,500 |
| Nov 20, 2025 | 29.52 | 29.78 | 28.92 | 29.26 | 29.26 | -0.88% | 725,300 |
| Nov 19, 2025 | 30.02 | 30.31 | 29.42 | 29.52 | 29.52 | -1.67% | 803,100 |
| Nov 18, 2025 | 30.31 | 30.65 | 29.88 | 30.02 | 30.02 | -1.25% | 1,099,600 |
| Nov 17, 2025 | 30.94 | 31.30 | 30.33 | 30.40 | 30.40 | -1.68% | 1,269,417 |
| Nov 14, 2025 | 31.75 | 31.87 | 30.92 | 30.92 | 30.92 | -2.46% | 3,009,207 |
| Nov 13, 2025 | 31.85 | 31.92 | 31.22 | 31.70 | 31.70 | -0.28% | 1,744,383 |
| Nov 12, 2025 | 31.29 | 32.00 | 30.94 | 31.79 | 31.79 | 1.60% | 1,971,894 |
| Nov 11, 2025 | 31.30 | 31.49 | 31.02 | 31.29 | 31.29 | 0.26% | 958,600 |
| Nov 10, 2025 | 31.07 | 31.46 | 30.90 | 31.21 | 31.21 | 0.48% | 1,135,517 |
| Nov 7, 2025 | 30.35 | 31.09 | 30.35 | 31.06 | 31.06 | 1.54% | 1,320,569 |
| Nov 6, 2025 | 30.11 | 30.68 | 29.92 | 30.59 | 30.59 | 1.59% | 866,700 |
| Nov 5, 2025 | 29.61 | 30.20 | 29.50 | 30.11 | 30.11 | 0.64% | 624,500 |
| Nov 4, 2025 | 29.95 | 30.12 | 29.70 | 29.92 | 29.92 | -0.33% | 670,600 |
| Nov 3, 2025 | 29.72 | 30.14 | 29.70 | 30.02 | 30.02 | 0.70% | 823,073 |
| Oct 31, 2025 | 30.06 | 30.09 | 29.40 | 29.81 | 29.81 | -1.00% | 1,575,049 |
| Oct 30, 2025 | 30.52 | 30.73 | 30.09 | 30.11 | 30.11 | -1.76% | 748,949 |
| Oct 29, 2025 | 30.85 | 31.20 | 30.62 | 30.65 | 30.65 | -1.29% | 916,515 |
| Oct 28, 2025 | 31.08 | 31.44 | 31.00 | 31.05 | 31.05 | -0.26% | 787,700 |
| Oct 27, 2025 | 31.27 | 31.46 | 30.62 | 31.13 | 31.13 | -0.10% | 1,140,500 |
| Oct 24, 2025 | 31.31 | 31.46 | 30.80 | 31.16 | 31.16 | 0.91% | 1,266,032 |
| Oct 23, 2025 | 30.60 | 30.96 | 30.38 | 30.88 | 30.88 | 0.59% | 921,600 |
| Oct 22, 2025 | 30.60 | 31.04 | 30.50 | 30.70 | 30.70 | 0.33% | 853,500 |
| Oct 21, 2025 | 30.23 | 30.72 | 29.98 | 30.60 | 30.60 | 1.22% | 892,600 |
| Oct 20, 2025 | 29.80 | 30.29 | 29.80 | 30.23 | 30.23 | 2.47% | 790,400 |
| Oct 17, 2025 | 30.25 | 30.25 | 29.50 | 29.50 | 29.50 | -2.64% | 729,617 |
| Oct 16, 2025 | 30.50 | 30.75 | 30.02 | 30.30 | 30.30 | -0.95% | 744,861 |
| Oct 15, 2025 | 29.88 | 30.65 | 29.59 | 30.59 | 30.59 | 2.96% | 1,116,400 |
| Oct 14, 2025 | 29.72 | 30.10 | 29.61 | 29.71 | 29.71 | 0.47% | 860,400 |
| Oct 13, 2025 | 28.54 | 29.70 | 28.07 | 29.57 | 29.57 | 0.51% | 828,100 |
| Oct 10, 2025 | 29.28 | 29.75 | 29.21 | 29.42 | 29.42 | 0.79% | 647,500 |
| Oct 9, 2025 | 29.99 | 30.05 | 29.10 | 29.19 | 29.19 | -1.98% | 920,500 |