WCON Electronics Co., Ltd. (SHE:301328)
China
· Delayed Price · Currency is CNY 52.77
+1.94 (3.82%)
At close: Mar 10, 2026
WCON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 51.66 | 52.95 | 51.38 | 52.77 | 52.77 | 3.82% | 1,344,005 |
| Mar 9, 2026 | 51.64 | 51.92 | 49.51 | 50.83 | 50.83 | -3.44% | 1,674,695 |
| Mar 6, 2026 | 50.51 | 52.90 | 50.46 | 52.64 | 52.64 | 4.03% | 2,187,606 |
| Mar 5, 2026 | 51.01 | 52.30 | 50.35 | 50.60 | 50.60 | -0.78% | 1,554,581 |
| Mar 4, 2026 | 50.85 | 51.16 | 49.76 | 51.00 | 51.00 | -1.73% | 2,618,872 |
| Mar 3, 2026 | 51.76 | 52.76 | 50.00 | 51.90 | 51.90 | -0.10% | 2,469,774 |
| Mar 2, 2026 | 52.16 | 53.97 | 51.12 | 51.95 | 51.95 | -2.18% | 2,470,304 |
| Feb 27, 2026 | 54.00 | 54.76 | 52.81 | 53.11 | 53.11 | -1.65% | 1,263,900 |
| Feb 26, 2026 | 53.15 | 54.35 | 52.67 | 54.00 | 54.00 | 1.81% | 1,609,787 |
| Feb 25, 2026 | 52.74 | 53.09 | 52.07 | 53.04 | 53.04 | 1.11% | 1,045,804 |
| Feb 24, 2026 | 53.43 | 53.82 | 52.40 | 52.46 | 52.46 | -0.79% | 1,133,495 |
| Feb 13, 2026 | 53.28 | 53.43 | 52.73 | 52.88 | 52.88 | -0.69% | 1,014,016 |
| Feb 12, 2026 | 53.21 | 54.17 | 53.20 | 53.25 | 53.25 | 0.08% | 952,985 |
| Feb 11, 2026 | 52.72 | 53.85 | 52.30 | 53.21 | 53.21 | 0.43% | 1,316,248 |
| Feb 10, 2026 | 52.96 | 53.90 | 52.72 | 52.98 | 52.98 | 0.02% | 998,061 |
| Feb 9, 2026 | 52.84 | 53.30 | 51.81 | 52.97 | 52.97 | 1.63% | 1,128,450 |
| Feb 6, 2026 | 52.16 | 52.96 | 51.24 | 52.12 | 52.12 | -0.06% | 935,940 |
| Feb 5, 2026 | 52.68 | 53.02 | 52.03 | 52.15 | 52.15 | -1.66% | 761,350 |
| Feb 4, 2026 | 53.41 | 54.24 | 52.91 | 53.03 | 53.03 | -0.69% | 1,228,750 |
| Feb 3, 2026 | 52.50 | 53.73 | 52.24 | 53.40 | 53.40 | 2.73% | 1,210,760 |
| Feb 2, 2026 | 53.00 | 53.53 | 51.80 | 51.98 | 51.98 | -1.98% | 1,628,400 |
| Jan 30, 2026 | 52.08 | 53.66 | 51.56 | 53.03 | 53.03 | 1.55% | 1,595,678 |
| Jan 29, 2026 | 54.08 | 54.49 | 51.99 | 52.22 | 52.22 | -3.65% | 2,441,978 |
| Jan 28, 2026 | 54.70 | 55.66 | 53.90 | 54.20 | 54.20 | -1.54% | 1,920,806 |
| Jan 27, 2026 | 54.10 | 55.42 | 53.60 | 55.05 | 55.05 | 1.64% | 2,020,118 |
| Jan 26, 2026 | 56.38 | 56.38 | 53.53 | 54.16 | 54.16 | -3.94% | 3,277,299 |
| Jan 23, 2026 | 56.00 | 56.81 | 55.39 | 56.38 | 56.38 | 0.53% | 1,669,209 |
| Jan 22, 2026 | 55.98 | 57.00 | 55.70 | 56.08 | 56.08 | 0.11% | 1,741,875 |
| Jan 21, 2026 | 54.74 | 56.58 | 54.29 | 56.02 | 56.02 | 2.41% | 2,204,878 |
| Jan 20, 2026 | 55.15 | 56.31 | 54.03 | 54.70 | 54.70 | -0.71% | 2,813,646 |
| Jan 19, 2026 | 52.12 | 55.77 | 51.86 | 55.09 | 55.09 | 5.82% | 3,486,085 |
| Jan 16, 2026 | 51.40 | 52.79 | 50.80 | 52.06 | 52.06 | 2.36% | 2,190,788 |
| Jan 15, 2026 | 50.51 | 51.72 | 50.40 | 50.86 | 50.86 | -0.66% | 1,751,882 |
| Jan 14, 2026 | 51.08 | 51.84 | 50.53 | 51.20 | 51.20 | 0.23% | 2,907,221 |
| Jan 13, 2026 | 51.64 | 53.20 | 50.88 | 51.08 | 51.08 | -1.18% | 2,875,782 |
| Jan 12, 2026 | 50.78 | 51.92 | 49.62 | 51.69 | 51.69 | 3.05% | 2,803,007 |
| Jan 9, 2026 | 48.46 | 50.50 | 47.95 | 50.16 | 50.16 | 3.81% | 3,446,090 |
| Jan 8, 2026 | 48.39 | 48.94 | 47.98 | 48.32 | 48.32 | -0.02% | 1,934,482 |
| Jan 7, 2026 | 48.06 | 48.97 | 48.04 | 48.33 | 48.33 | -0.29% | 1,911,963 |
| Jan 6, 2026 | 47.96 | 49.00 | 47.38 | 48.47 | 48.47 | 1.81% | 2,662,650 |
| Jan 5, 2026 | 47.58 | 48.15 | 47.21 | 47.61 | 47.61 | 0.08% | 2,339,521 |
| Dec 31, 2025 | 47.86 | 49.17 | 47.52 | 47.57 | 47.57 | -0.36% | 2,945,206 |
| Dec 30, 2025 | 46.52 | 48.18 | 46.50 | 47.74 | 47.74 | 1.99% | 2,667,659 |
| Dec 29, 2025 | 47.18 | 47.47 | 46.13 | 46.81 | 46.81 | -1.76% | 2,473,895 |
| Dec 26, 2025 | 46.20 | 48.08 | 45.71 | 47.65 | 47.65 | 2.96% | 4,423,434 |
| Dec 25, 2025 | 44.32 | 46.83 | 44.09 | 46.28 | 46.28 | 4.80% | 2,927,815 |
| Dec 24, 2025 | 43.59 | 44.21 | 43.17 | 44.16 | 44.16 | 1.52% | 1,407,075 |
| Dec 23, 2025 | 43.07 | 44.25 | 42.86 | 43.50 | 43.50 | 1.00% | 1,966,400 |
| Dec 22, 2025 | 42.11 | 43.48 | 42.11 | 43.07 | 43.07 | 2.52% | 1,803,584 |
| Dec 19, 2025 | 42.34 | 42.79 | 42.00 | 42.01 | 42.01 | -0.21% | 1,071,550 |
| Dec 18, 2025 | 41.78 | 42.75 | 41.36 | 42.10 | 42.10 | 0.74% | 1,287,234 |
| Dec 17, 2025 | 41.21 | 42.00 | 40.45 | 41.79 | 41.79 | 1.04% | 1,597,891 |
| Dec 16, 2025 | 42.56 | 43.33 | 40.92 | 41.36 | 41.36 | 0.27% | 1,832,150 |
| Dec 15, 2025 | 41.88 | 42.04 | 41.20 | 41.25 | 41.25 | -1.60% | 905,750 |
| Dec 12, 2025 | 41.76 | 42.64 | 41.35 | 41.92 | 41.92 | -0.10% | 1,034,410 |
| Dec 11, 2025 | 42.61 | 42.79 | 41.73 | 41.96 | 41.96 | -1.22% | 859,010 |
| Dec 10, 2025 | 42.66 | 42.86 | 42.18 | 42.48 | 42.48 | -1.14% | 1,025,021 |
| Dec 9, 2025 | 42.98 | 43.61 | 42.80 | 42.97 | 42.97 | -0.28% | 1,223,400 |
| Dec 8, 2025 | 42.79 | 43.26 | 42.58 | 43.09 | 43.09 | 1.60% | 1,098,400 |
| Dec 5, 2025 | 41.78 | 42.45 | 41.28 | 42.41 | 42.41 | 1.51% | 873,400 |
| Dec 4, 2025 | 41.68 | 42.26 | 41.25 | 41.78 | 41.78 | -0.41% | 949,049 |
| Dec 3, 2025 | 42.28 | 42.48 | 41.56 | 41.95 | 41.95 | -0.87% | 836,600 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.12 | 42.32 | 42.32 | -0.75% | 987,300 |
| Dec 1, 2025 | 42.23 | 42.84 | 42.00 | 42.64 | 42.64 | 0.57% | 1,086,637 |
| Nov 28, 2025 | 41.64 | 42.59 | 41.55 | 42.40 | 42.40 | 0.88% | 961,496 |
| Nov 27, 2025 | 41.38 | 42.42 | 41.38 | 42.03 | 42.03 | 1.42% | 1,015,651 |
| Nov 26, 2025 | 41.78 | 42.07 | 41.01 | 41.44 | 41.44 | -0.17% | 1,077,057 |
| Nov 25, 2025 | 41.42 | 42.43 | 41.16 | 41.51 | 41.51 | 0.68% | 1,196,302 |
| Nov 24, 2025 | 40.59 | 41.49 | 40.22 | 41.23 | 41.23 | 2.66% | 1,236,800 |
| Nov 21, 2025 | 41.89 | 42.50 | 39.89 | 40.16 | 40.16 | -4.99% | 1,759,050 |
| Nov 20, 2025 | 42.94 | 43.90 | 42.01 | 42.27 | 42.27 | -0.87% | 1,674,350 |
| Nov 19, 2025 | 43.76 | 44.34 | 42.40 | 42.64 | 42.64 | -2.47% | 1,649,921 |
| Nov 18, 2025 | 43.60 | 43.86 | 43.40 | 43.72 | 43.72 | -0.32% | 964,600 |
| Nov 17, 2025 | 44.52 | 44.55 | 43.53 | 43.86 | 43.86 | -0.23% | 1,116,950 |
| Nov 14, 2025 | 43.80 | 44.45 | 43.55 | 43.96 | 43.96 | -0.16% | 1,093,240 |
| Nov 13, 2025 | 44.30 | 44.44 | 43.87 | 44.03 | 44.03 | -0.61% | 1,140,390 |
| Nov 12, 2025 | 44.26 | 44.75 | 43.71 | 44.30 | 44.30 | -0.27% | 1,065,161 |
| Nov 11, 2025 | 44.72 | 45.02 | 44.26 | 44.42 | 44.42 | -0.67% | 1,071,857 |
| Nov 10, 2025 | 44.63 | 45.28 | 44.01 | 44.72 | 44.72 | -0.27% | 1,449,600 |
| Nov 7, 2025 | 45.27 | 45.48 | 44.66 | 44.84 | 44.84 | -1.99% | 1,151,300 |
| Nov 6, 2025 | 45.10 | 45.80 | 44.83 | 45.75 | 45.75 | 1.89% | 1,334,600 |
| Nov 5, 2025 | 44.62 | 45.26 | 44.15 | 44.90 | 44.90 | -0.40% | 1,107,650 |
| Nov 4, 2025 | 45.70 | 46.10 | 44.79 | 45.08 | 45.08 | -2.21% | 1,375,700 |
| Nov 3, 2025 | 45.53 | 46.36 | 44.69 | 46.10 | 46.10 | 1.25% | 1,943,380 |
| Oct 31, 2025 | 45.21 | 46.21 | 45.21 | 45.53 | 45.53 | 0.31% | 1,267,700 |
| Oct 30, 2025 | 45.98 | 46.28 | 45.38 | 45.39 | 45.39 | -1.39% | 1,311,917 |
| Oct 29, 2025 | 46.42 | 46.98 | 45.65 | 46.03 | 46.03 | -0.32% | 1,325,650 |
| Oct 28, 2025 | 45.88 | 46.46 | 45.70 | 46.18 | 46.18 | 0.37% | 1,399,164 |
| Oct 27, 2025 | 46.41 | 46.80 | 45.72 | 46.01 | 46.01 | -0.39% | 1,977,850 |
| Oct 24, 2025 | 44.74 | 46.19 | 44.57 | 46.19 | 46.19 | 3.29% | 1,639,550 |
| Oct 23, 2025 | 44.45 | 44.80 | 43.82 | 44.72 | 44.72 | 0.52% | 1,285,700 |
| Oct 22, 2025 | 44.53 | 45.41 | 44.36 | 44.49 | 44.49 | -0.85% | 1,229,000 |
| Oct 21, 2025 | 43.42 | 45.08 | 43.01 | 44.87 | 44.87 | 3.39% | 1,790,000 |
| Oct 20, 2025 | 42.92 | 43.88 | 42.90 | 43.40 | 43.40 | 2.14% | 1,493,493 |
| Oct 17, 2025 | 44.16 | 44.38 | 42.37 | 42.49 | 42.49 | -3.48% | 1,508,099 |
| Oct 16, 2025 | 44.54 | 44.79 | 43.89 | 44.02 | 44.02 | -1.65% | 1,224,600 |
| Oct 15, 2025 | 43.83 | 44.81 | 43.44 | 44.76 | 44.76 | 2.54% | 1,375,400 |
| Oct 14, 2025 | 45.55 | 46.00 | 43.50 | 43.65 | 43.65 | -3.43% | 2,145,300 |
| Oct 13, 2025 | 44.88 | 45.39 | 43.33 | 45.20 | 45.20 | -2.54% | 2,019,861 |
| Oct 10, 2025 | 47.14 | 47.58 | 46.00 | 46.38 | 46.38 | -2.15% | 2,134,629 |