Shanghai Wisdom Information Technology Co., Ltd. (SHE:301315)
China
· Delayed Price · Currency is CNY 53.90
-0.55 (-1.01%)
At close: Mar 9, 2026
SHE:301315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.10 | 54.14 | 52.67 | 53.90 | 53.90 | -1.01% | 1,555,905 |
| Mar 6, 2026 | 52.60 | 54.47 | 52.55 | 54.45 | 54.45 | 2.41% | 1,451,575 |
| Mar 5, 2026 | 53.60 | 53.80 | 52.92 | 53.17 | 53.17 | 0.99% | 1,316,110 |
| Mar 4, 2026 | 53.00 | 53.80 | 52.08 | 52.65 | 52.65 | -1.37% | 1,902,538 |
| Mar 3, 2026 | 56.01 | 56.79 | 53.25 | 53.38 | 53.38 | -4.71% | 2,592,775 |
| Mar 2, 2026 | 58.50 | 58.50 | 55.99 | 56.02 | 56.02 | -5.98% | 3,249,022 |
| Feb 27, 2026 | 59.48 | 60.14 | 59.28 | 59.58 | 59.58 | -0.13% | 1,733,013 |
| Feb 26, 2026 | 60.96 | 61.01 | 59.17 | 59.66 | 59.66 | -2.21% | 2,370,194 |
| Feb 25, 2026 | 60.36 | 61.49 | 60.01 | 61.01 | 61.01 | 1.67% | 1,693,452 |
| Feb 24, 2026 | 61.22 | 61.33 | 59.50 | 60.01 | 60.01 | -1.46% | 1,943,869 |
| Feb 13, 2026 | 61.80 | 63.14 | 60.73 | 60.90 | 60.90 | -2.92% | 2,089,007 |
| Feb 12, 2026 | 61.60 | 63.15 | 60.59 | 62.73 | 62.73 | 1.60% | 2,392,568 |
| Feb 11, 2026 | 64.23 | 64.35 | 61.50 | 61.74 | 61.74 | -3.85% | 3,152,348 |
| Feb 10, 2026 | 63.12 | 64.21 | 62.50 | 64.21 | 64.21 | 1.68% | 3,373,768 |
| Feb 9, 2026 | 61.59 | 63.20 | 61.32 | 63.15 | 63.15 | 3.42% | 3,026,557 |
| Feb 6, 2026 | 60.99 | 61.99 | 60.55 | 61.06 | 61.06 | -1.83% | 2,337,873 |
| Feb 5, 2026 | 60.38 | 62.37 | 60.16 | 62.20 | 62.20 | 2.00% | 3,248,753 |
| Feb 4, 2026 | 59.96 | 61.49 | 59.25 | 60.98 | 60.98 | 1.28% | 2,666,557 |
| Feb 3, 2026 | 59.04 | 60.24 | 59.04 | 60.21 | 60.21 | 2.09% | 1,805,459 |
| Feb 2, 2026 | 59.18 | 60.69 | 58.70 | 58.98 | 58.98 | -1.14% | 2,160,829 |
| Jan 30, 2026 | 59.30 | 60.17 | 57.72 | 59.66 | 59.66 | -0.95% | 2,532,791 |
| Jan 29, 2026 | 59.10 | 60.79 | 58.23 | 60.23 | 60.23 | 1.79% | 3,113,901 |
| Jan 28, 2026 | 61.10 | 61.18 | 59.05 | 59.17 | 59.17 | -3.29% | 2,654,822 |
| Jan 27, 2026 | 60.20 | 61.22 | 58.04 | 61.18 | 61.18 | 0.76% | 3,251,855 |
| Jan 26, 2026 | 63.80 | 63.80 | 60.16 | 60.72 | 60.72 | -4.65% | 4,381,546 |
| Jan 23, 2026 | 62.00 | 63.68 | 61.60 | 63.68 | 63.68 | 2.81% | 4,219,941 |
| Jan 22, 2026 | 61.95 | 62.63 | 61.66 | 61.94 | 61.94 | -0.23% | 3,117,356 |
| Jan 21, 2026 | 61.28 | 62.58 | 61.12 | 62.08 | 62.08 | 0.45% | 2,881,882 |
| Jan 20, 2026 | 62.20 | 62.90 | 61.16 | 61.80 | 61.80 | -1.51% | 3,452,194 |
| Jan 19, 2026 | 62.29 | 63.19 | 62.26 | 62.75 | 62.75 | - | 3,564,025 |
| Jan 16, 2026 | 65.72 | 66.31 | 62.69 | 62.75 | 62.75 | -3.48% | 6,665,282 |
| Jan 15, 2026 | 69.21 | 69.80 | 64.20 | 65.01 | 65.01 | -9.38% | 11,955,453 |
| Jan 14, 2026 | 71.84 | 77.48 | 70.18 | 71.74 | 71.74 | -0.08% | 17,709,110 |
| Jan 13, 2026 | 67.50 | 78.05 | 65.00 | 71.80 | 71.80 | 10.39% | 19,856,600 |
| Jan 12, 2026 | 61.28 | 65.09 | 60.62 | 65.04 | 65.04 | 6.19% | 8,698,434 |
| Jan 9, 2026 | 60.97 | 61.95 | 60.55 | 61.25 | 61.25 | -0.37% | 5,052,989 |
| Jan 8, 2026 | 60.29 | 61.98 | 59.88 | 61.48 | 61.48 | 1.47% | 6,151,676 |
| Jan 7, 2026 | 59.67 | 61.03 | 59.23 | 60.59 | 60.59 | -0.26% | 5,978,648 |
| Jan 6, 2026 | 58.00 | 61.18 | 57.78 | 60.75 | 60.75 | 4.33% | 7,261,143 |
| Jan 5, 2026 | 57.19 | 58.28 | 56.61 | 58.23 | 58.23 | 1.84% | 4,054,594 |
| Dec 31, 2025 | 56.58 | 57.66 | 55.81 | 57.18 | 57.18 | 1.06% | 3,701,867 |
| Dec 30, 2025 | 55.33 | 57.47 | 55.22 | 56.58 | 56.58 | 1.40% | 3,107,041 |
| Dec 29, 2025 | 56.80 | 57.07 | 55.58 | 55.80 | 55.80 | -1.92% | 2,899,548 |
| Dec 26, 2025 | 56.88 | 58.80 | 56.80 | 56.89 | 56.89 | -0.40% | 4,214,142 |
| Dec 25, 2025 | 56.35 | 57.55 | 56.03 | 57.12 | 57.12 | 1.19% | 3,552,856 |
| Dec 24, 2025 | 54.38 | 56.75 | 54.33 | 56.45 | 56.45 | 2.82% | 3,103,730 |
| Dec 23, 2025 | 57.01 | 57.49 | 54.72 | 54.90 | 54.90 | -4.49% | 4,036,266 |
| Dec 22, 2025 | 56.25 | 57.78 | 56.25 | 57.48 | 57.48 | 1.20% | 2,900,736 |
| Dec 19, 2025 | 55.76 | 57.20 | 55.59 | 56.80 | 56.80 | 1.87% | 3,605,637 |
| Dec 18, 2025 | 57.98 | 58.30 | 55.76 | 55.76 | 55.76 | -5.09% | 4,537,925 |
| Dec 17, 2025 | 58.55 | 59.98 | 56.66 | 58.75 | 58.75 | -1.31% | 6,505,484 |
| Dec 16, 2025 | 57.27 | 60.60 | 57.00 | 59.53 | 59.53 | 2.99% | 7,693,136 |
| Dec 15, 2025 | 56.50 | 58.96 | 56.26 | 57.80 | 57.80 | 0.70% | 4,122,363 |
| Dec 12, 2025 | 59.30 | 59.85 | 57.16 | 57.40 | 57.40 | -3.20% | 6,292,818 |
| Dec 11, 2025 | 62.98 | 63.08 | 59.29 | 59.30 | 59.30 | -5.24% | 6,292,625 |
| Dec 10, 2025 | 63.90 | 64.00 | 62.28 | 62.58 | 62.58 | -2.08% | 5,702,553 |
| Dec 9, 2025 | 64.46 | 65.65 | 63.64 | 63.91 | 63.91 | -3.17% | 6,936,651 |
| Dec 8, 2025 | 64.80 | 67.30 | 64.11 | 66.00 | 66.00 | -0.45% | 12,517,840 |
| Dec 5, 2025 | 63.32 | 70.20 | 62.10 | 66.30 | 66.30 | 5.20% | 15,938,206 |
| Dec 4, 2025 | 58.01 | 66.69 | 57.49 | 63.02 | 63.02 | 6.71% | 13,839,230 |
| Dec 3, 2025 | 58.75 | 60.88 | 56.80 | 59.06 | 59.06 | 0.53% | 6,781,651 |
| Dec 2, 2025 | 59.73 | 59.73 | 58.33 | 58.75 | 58.75 | -2.07% | 3,944,021 |
| Dec 1, 2025 | 60.51 | 61.38 | 59.34 | 59.99 | 59.99 | -1.99% | 5,825,155 |
| Nov 28, 2025 | 59.55 | 63.00 | 59.10 | 61.21 | 61.21 | 2.15% | 8,314,595 |
| Nov 27, 2025 | 59.31 | 61.70 | 58.47 | 59.92 | 59.92 | 1.08% | 6,143,560 |
| Nov 26, 2025 | 59.01 | 60.89 | 59.00 | 59.28 | 59.28 | -0.62% | 6,744,492 |
| Nov 25, 2025 | 55.80 | 61.80 | 55.67 | 59.65 | 59.65 | 7.91% | 10,438,413 |
| Nov 24, 2025 | 54.80 | 55.94 | 52.58 | 55.28 | 55.28 | 0.60% | 5,685,420 |
| Nov 21, 2025 | 55.00 | 57.88 | 54.11 | 54.95 | 54.95 | -3.60% | 7,239,632 |
| Nov 20, 2025 | 63.00 | 64.30 | 56.76 | 57.00 | 57.00 | -5.16% | 8,496,255 |
| Nov 19, 2025 | 63.01 | 63.50 | 59.30 | 60.10 | 60.10 | -1.67% | 8,095,798 |
| Nov 18, 2025 | 58.00 | 61.76 | 57.30 | 61.12 | 61.12 | 4.50% | 9,966,432 |
| Nov 17, 2025 | 56.47 | 58.79 | 56.00 | 58.49 | 58.49 | 3.28% | 6,291,337 |
| Nov 14, 2025 | 58.82 | 58.83 | 56.50 | 56.63 | 56.63 | -6.40% | 7,424,190 |
| Nov 13, 2025 | 59.01 | 60.96 | 57.82 | 60.50 | 60.50 | 1.75% | 9,486,605 |
| Nov 12, 2025 | 60.65 | 60.88 | 58.00 | 59.46 | 59.46 | -1.98% | 6,173,955 |
| Nov 11, 2025 | 62.07 | 63.66 | 60.22 | 60.66 | 60.66 | -2.16% | 9,287,624 |
| Nov 10, 2025 | 56.70 | 65.35 | 56.21 | 62.00 | 62.00 | 9.37% | 13,438,480 |
| Nov 7, 2025 | 56.02 | 58.70 | 55.24 | 56.69 | 56.69 | -3.42% | 7,831,442 |
| Nov 6, 2025 | 57.00 | 61.52 | 56.79 | 58.70 | 58.70 | 2.64% | 10,712,690 |
| Nov 5, 2025 | 57.00 | 58.58 | 56.70 | 57.19 | 57.19 | -3.36% | 7,300,381 |
| Nov 4, 2025 | 56.24 | 59.58 | 55.22 | 59.18 | 59.18 | 4.56% | 11,935,250 |
| Nov 3, 2025 | 57.01 | 57.86 | 55.79 | 56.60 | 56.60 | -1.55% | 7,805,829 |
| Oct 31, 2025 | 58.50 | 59.30 | 56.90 | 57.49 | 57.49 | -1.81% | 8,904,879 |
| Oct 30, 2025 | 61.24 | 61.37 | 58.00 | 58.55 | 58.55 | -4.83% | 14,752,750 |
| Oct 29, 2025 | 51.27 | 61.52 | 50.34 | 61.52 | 61.52 | 19.99% | 17,897,260 |
| Oct 28, 2025 | 50.88 | 52.18 | 50.09 | 51.27 | 51.27 | -3.93% | 6,950,690 |
| Oct 27, 2025 | 51.50 | 57.90 | 51.50 | 53.37 | 53.37 | 8.63% | 9,910,374 |
| Oct 24, 2025 | 48.70 | 49.34 | 48.61 | 49.13 | 49.13 | 0.33% | 859,300 |
| Oct 23, 2025 | 48.00 | 49.03 | 47.72 | 48.97 | 48.97 | 1.39% | 1,014,800 |
| Oct 22, 2025 | 47.51 | 48.45 | 47.41 | 48.30 | 48.30 | 1.09% | 755,834 |
| Oct 21, 2025 | 47.29 | 47.86 | 47.10 | 47.78 | 47.78 | 1.10% | 607,500 |
| Oct 20, 2025 | 47.26 | 47.41 | 46.83 | 47.26 | 47.26 | 1.79% | 683,900 |
| Oct 17, 2025 | 47.77 | 48.18 | 46.43 | 46.43 | 46.43 | -2.74% | 840,726 |
| Oct 16, 2025 | 48.32 | 48.60 | 47.60 | 47.74 | 47.74 | -1.73% | 714,704 |
| Oct 15, 2025 | 48.46 | 48.78 | 47.70 | 48.58 | 48.58 | 1.21% | 765,500 |
| Oct 14, 2025 | 49.06 | 49.70 | 47.79 | 48.00 | 48.00 | -1.94% | 1,147,800 |
| Oct 13, 2025 | 46.44 | 48.95 | 46.39 | 48.95 | 48.95 | -0.73% | 1,079,903 |
| Oct 10, 2025 | 49.82 | 50.30 | 49.26 | 49.31 | 49.31 | -1.77% | 993,690 |
| Oct 9, 2025 | 49.71 | 50.69 | 49.38 | 50.20 | 50.20 | 0.64% | 1,137,600 |