Shanghai Wisdom Information Technology Co., Ltd. (SHE:301315)
China
· Delayed Price · Currency is CNY 50.48
+0.78 (1.57%)
At close: Apr 29, 2026
SHE:301315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.77 | 50.88 | 49.32 | 49.70 | 49.70 | -2.40% | 1,358,135 |
| Apr 27, 2026 | 50.09 | 50.93 | 49.32 | 50.92 | 50.92 | 1.58% | 1,324,783 |
| Apr 24, 2026 | 50.99 | 51.20 | 49.73 | 50.13 | 50.13 | -2.03% | 1,429,171 |
| Apr 23, 2026 | 51.00 | 52.15 | 50.36 | 51.17 | 51.17 | 1.63% | 2,477,003 |
| Apr 22, 2026 | 49.43 | 50.84 | 49.38 | 50.35 | 50.35 | 1.02% | 1,201,000 |
| Apr 21, 2026 | 50.51 | 50.56 | 49.41 | 49.84 | 49.84 | -1.54% | 1,120,203 |
| Apr 20, 2026 | 51.00 | 51.11 | 50.50 | 50.62 | 50.62 | -0.28% | 837,153 |
| Apr 17, 2026 | 51.14 | 51.48 | 50.53 | 50.76 | 50.76 | -1.07% | 955,800 |
| Apr 16, 2026 | 51.00 | 51.40 | 50.43 | 51.31 | 51.31 | 1.58% | 1,189,000 |
| Apr 15, 2026 | 50.95 | 51.20 | 50.38 | 50.51 | 50.51 | -0.28% | 1,003,628 |
| Apr 14, 2026 | 50.90 | 51.20 | 49.97 | 50.65 | 50.65 | 0.70% | 1,168,419 |
| Apr 13, 2026 | 49.94 | 50.49 | 49.71 | 50.30 | 50.30 | - | 959,900 |
| Apr 10, 2026 | 50.20 | 51.47 | 49.68 | 50.30 | 50.30 | 1.47% | 1,848,247 |
| Apr 9, 2026 | 49.95 | 50.30 | 49.20 | 49.57 | 49.57 | -1.94% | 1,452,721 |
| Apr 8, 2026 | 48.12 | 50.80 | 48.12 | 50.55 | 50.55 | 7.14% | 2,147,714 |
| Apr 7, 2026 | 46.43 | 47.35 | 46.43 | 47.18 | 47.18 | 1.62% | 717,600 |
| Apr 3, 2026 | 47.86 | 48.33 | 46.33 | 46.43 | 46.43 | -2.52% | 857,600 |
| Apr 2, 2026 | 48.90 | 48.90 | 47.38 | 47.63 | 47.63 | -2.70% | 902,400 |
| Apr 1, 2026 | 48.71 | 48.95 | 48.26 | 48.95 | 48.95 | 2.41% | 944,705 |
| Mar 31, 2026 | 48.66 | 49.38 | 47.75 | 47.80 | 47.80 | -1.44% | 896,244 |
| Mar 30, 2026 | 47.66 | 48.54 | 47.36 | 48.50 | 48.50 | 0.21% | 790,179 |
| Mar 27, 2026 | 46.90 | 48.64 | 46.70 | 48.40 | 48.40 | 1.66% | 1,005,080 |
| Mar 26, 2026 | 49.08 | 49.30 | 47.31 | 47.61 | 47.61 | -3.21% | 1,191,100 |
| Mar 25, 2026 | 48.56 | 49.96 | 48.54 | 49.19 | 49.19 | 0.99% | 1,257,900 |
| Mar 24, 2026 | 48.50 | 48.78 | 47.32 | 48.71 | 48.71 | 2.63% | 1,432,610 |
| Mar 23, 2026 | 49.00 | 49.61 | 47.07 | 47.46 | 47.46 | -4.68% | 1,950,611 |
| Mar 20, 2026 | 52.15 | 52.40 | 49.77 | 49.79 | 49.79 | -4.19% | 1,762,466 |
| Mar 19, 2026 | 52.20 | 53.09 | 51.70 | 51.97 | 51.97 | -1.70% | 1,490,447 |
| Mar 18, 2026 | 51.79 | 52.98 | 51.79 | 52.87 | 52.87 | 1.69% | 1,273,468 |
| Mar 17, 2026 | 52.50 | 53.99 | 51.70 | 51.99 | 51.99 | -0.95% | 1,664,530 |
| Mar 16, 2026 | 51.75 | 52.49 | 51.60 | 52.49 | 52.49 | 1.51% | 1,341,534 |
| Mar 13, 2026 | 53.29 | 53.31 | 51.68 | 51.71 | 51.71 | -2.95% | 1,490,433 |
| Mar 12, 2026 | 53.89 | 54.62 | 53.00 | 53.28 | 53.28 | -1.15% | 1,435,300 |
| Mar 11, 2026 | 54.92 | 55.19 | 53.90 | 53.90 | 53.90 | -1.64% | 1,273,467 |
| Mar 10, 2026 | 54.50 | 55.18 | 54.13 | 54.80 | 54.80 | 1.67% | 1,217,534 |
| 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 |