Beijing Waluer Information Technology Co., Ltd. (SHE:301380)
China
· Delayed Price · Currency is CNY 34.84
+1.01 (2.99%)
Mar 6, 2026, 4:00 PM EST
SHE:301380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.23 | 35.53 | 34.05 | 35.26 | 35.26 | 1.21% | 1,979,244 |
| Mar 6, 2026 | 33.67 | 34.89 | 33.64 | 34.84 | 34.84 | 2.99% | 1,696,989 |
| Mar 5, 2026 | 34.00 | 34.37 | 33.66 | 33.83 | 33.83 | 1.26% | 1,607,650 |
| Mar 4, 2026 | 33.57 | 33.90 | 32.91 | 33.41 | 33.41 | -0.48% | 2,133,519 |
| Mar 3, 2026 | 35.92 | 36.44 | 33.50 | 33.57 | 33.57 | -6.57% | 3,674,757 |
| Mar 2, 2026 | 37.52 | 37.88 | 35.93 | 35.93 | 35.93 | -6.26% | 3,493,003 |
| Feb 27, 2026 | 37.70 | 38.49 | 37.51 | 38.33 | 38.33 | 1.73% | 2,035,058 |
| Feb 26, 2026 | 37.78 | 38.05 | 37.50 | 37.68 | 37.68 | -0.13% | 1,490,797 |
| Feb 25, 2026 | 37.92 | 38.04 | 37.51 | 37.73 | 37.73 | -0.34% | 1,683,987 |
| Feb 24, 2026 | 38.78 | 39.00 | 37.50 | 37.86 | 37.86 | -1.46% | 1,900,642 |
| Feb 13, 2026 | 38.78 | 39.30 | 38.42 | 38.42 | 38.42 | -1.71% | 2,227,063 |
| Feb 12, 2026 | 38.79 | 39.30 | 38.43 | 39.09 | 39.09 | 0.36% | 2,291,269 |
| Feb 11, 2026 | 39.46 | 39.50 | 38.60 | 38.95 | 38.95 | -1.52% | 3,585,454 |
| Feb 10, 2026 | 38.78 | 39.92 | 38.22 | 39.55 | 39.55 | 2.73% | 5,852,070 |
| Feb 9, 2026 | 37.80 | 38.79 | 37.32 | 38.50 | 38.50 | 4.17% | 3,338,697 |
| Feb 6, 2026 | 36.53 | 37.49 | 36.30 | 36.96 | 36.96 | 0.33% | 1,643,375 |
| Feb 5, 2026 | 36.45 | 37.35 | 36.38 | 36.84 | 36.84 | -0.08% | 1,776,825 |
| Feb 4, 2026 | 38.20 | 38.27 | 36.00 | 36.87 | 36.87 | -3.88% | 3,517,266 |
| Feb 3, 2026 | 37.30 | 38.37 | 37.27 | 38.36 | 38.36 | 3.20% | 2,475,811 |
| Feb 2, 2026 | 37.22 | 38.28 | 37.14 | 37.17 | 37.17 | -1.14% | 2,397,170 |
| Jan 30, 2026 | 37.85 | 38.43 | 36.99 | 37.60 | 37.60 | -2.67% | 3,359,190 |
| Jan 29, 2026 | 37.60 | 39.95 | 37.13 | 38.63 | 38.63 | 2.74% | 5,302,082 |
| Jan 28, 2026 | 38.73 | 39.42 | 37.47 | 37.60 | 37.60 | -2.92% | 3,140,348 |
| Jan 27, 2026 | 38.89 | 39.55 | 38.00 | 38.73 | 38.73 | -0.77% | 3,101,147 |
| Jan 26, 2026 | 39.90 | 40.28 | 38.15 | 39.03 | 39.03 | -2.38% | 4,201,648 |
| Jan 23, 2026 | 39.15 | 40.28 | 38.77 | 39.98 | 39.98 | 1.60% | 4,905,810 |
| Jan 22, 2026 | 39.10 | 39.50 | 38.42 | 39.35 | 39.35 | 0.03% | 3,574,373 |
| Jan 21, 2026 | 38.50 | 39.69 | 38.46 | 39.34 | 39.34 | 2.29% | 4,910,939 |
| Jan 20, 2026 | 38.80 | 39.15 | 37.77 | 38.46 | 38.46 | -0.39% | 3,872,268 |
| Jan 19, 2026 | 39.31 | 39.55 | 38.60 | 38.61 | 38.61 | -4.15% | 4,811,865 |
| Jan 16, 2026 | 39.88 | 40.28 | 38.50 | 40.28 | 40.28 | 0.88% | 6,709,992 |
| Jan 15, 2026 | 41.82 | 42.75 | 39.36 | 39.93 | 39.93 | -7.12% | 8,743,205 |
| Jan 14, 2026 | 41.20 | 44.50 | 41.13 | 42.99 | 42.99 | 2.97% | 12,181,630 |
| Jan 13, 2026 | 42.77 | 44.33 | 40.50 | 41.75 | 41.75 | -3.24% | 9,722,011 |
| Jan 12, 2026 | 39.73 | 45.71 | 39.73 | 43.15 | 43.15 | 8.64% | 13,945,100 |
| Jan 9, 2026 | 39.05 | 42.15 | 39.05 | 39.72 | 39.72 | -1.93% | 10,515,804 |
| Jan 8, 2026 | 38.93 | 41.11 | 37.73 | 40.50 | 40.50 | 2.53% | 11,642,497 |
| Jan 7, 2026 | 37.19 | 39.88 | 37.02 | 39.50 | 39.50 | 4.17% | 11,500,780 |
| Jan 6, 2026 | 37.60 | 37.97 | 36.90 | 37.92 | 37.92 | -2.72% | 9,101,532 |
| Jan 5, 2026 | 36.00 | 40.00 | 35.55 | 38.98 | 38.98 | 3.12% | 15,899,630 |
| Dec 31, 2025 | 31.60 | 37.80 | 31.60 | 37.80 | 37.80 | 20.00% | 12,063,730 |
| Dec 30, 2025 | 31.90 | 31.90 | 31.33 | 31.50 | 31.50 | -0.51% | 848,333 |
| Dec 29, 2025 | 31.97 | 31.97 | 31.47 | 31.66 | 31.66 | -0.03% | 668,835 |
| Dec 26, 2025 | 31.84 | 31.98 | 31.48 | 31.67 | 31.67 | -0.57% | 849,875 |
| Dec 25, 2025 | 31.77 | 32.03 | 31.55 | 31.85 | 31.85 | 0.70% | 964,580 |
| Dec 24, 2025 | 30.90 | 31.67 | 30.81 | 31.63 | 31.63 | 2.36% | 861,875 |
| Dec 23, 2025 | 31.46 | 31.55 | 30.80 | 30.90 | 30.90 | -2.00% | 781,100 |
| Dec 22, 2025 | 31.42 | 31.82 | 31.42 | 31.53 | 31.53 | 0.32% | 711,005 |
| Dec 19, 2025 | 31.20 | 31.76 | 31.14 | 31.43 | 31.43 | 0.74% | 846,175 |
| Dec 18, 2025 | 30.79 | 31.42 | 30.47 | 31.20 | 31.20 | 1.17% | 1,120,233 |
| Dec 17, 2025 | 30.67 | 30.85 | 30.08 | 30.84 | 30.84 | 0.55% | 1,080,140 |
| Dec 16, 2025 | 30.91 | 31.13 | 30.23 | 30.67 | 30.67 | -1.06% | 981,291 |
| Dec 15, 2025 | 30.81 | 31.45 | 30.70 | 31.00 | 31.00 | -0.58% | 780,760 |
| Dec 12, 2025 | 31.45 | 31.64 | 31.15 | 31.18 | 31.18 | -0.76% | 837,550 |
| Dec 11, 2025 | 32.39 | 32.43 | 31.42 | 31.42 | 31.42 | -2.69% | 1,117,715 |
| Dec 10, 2025 | 32.59 | 32.59 | 32.03 | 32.29 | 32.29 | -1.10% | 722,906 |
| Dec 9, 2025 | 32.93 | 33.27 | 32.56 | 32.65 | 32.65 | -1.00% | 756,604 |
| Dec 8, 2025 | 32.60 | 33.24 | 32.44 | 32.98 | 32.98 | 1.29% | 1,113,803 |
| Dec 5, 2025 | 32.25 | 32.62 | 31.80 | 32.56 | 32.56 | 0.96% | 1,188,974 |
| Dec 4, 2025 | 32.78 | 32.94 | 32.10 | 32.25 | 32.25 | -1.59% | 940,465 |
| Dec 3, 2025 | 33.53 | 33.72 | 32.66 | 32.77 | 32.77 | -2.50% | 1,194,990 |
| Dec 2, 2025 | 34.19 | 34.23 | 33.56 | 33.61 | 33.61 | -1.90% | 950,826 |
| Dec 1, 2025 | 34.09 | 34.40 | 33.88 | 34.26 | 34.26 | 0.50% | 1,019,077 |
| Nov 28, 2025 | 33.93 | 34.31 | 33.75 | 34.09 | 34.09 | 0.09% | 810,315 |
| Nov 27, 2025 | 34.07 | 34.45 | 33.53 | 34.06 | 34.06 | 0.44% | 1,144,657 |
| Nov 26, 2025 | 34.29 | 34.75 | 33.88 | 33.91 | 33.91 | -1.28% | 1,302,070 |
| Nov 25, 2025 | 34.18 | 34.79 | 33.67 | 34.35 | 34.35 | 1.66% | 1,591,695 |
| Nov 24, 2025 | 32.90 | 34.10 | 32.28 | 33.79 | 33.79 | 3.91% | 2,026,365 |
| Nov 21, 2025 | 33.15 | 34.09 | 32.51 | 32.52 | 32.52 | -5.79% | 2,581,853 |
| Nov 20, 2025 | 35.47 | 35.47 | 34.34 | 34.52 | 34.52 | -3.17% | 2,587,218 |
| Nov 19, 2025 | 35.96 | 36.60 | 35.61 | 35.65 | 35.65 | 0.71% | 4,412,628 |
| Nov 18, 2025 | 34.84 | 35.50 | 34.67 | 35.40 | 35.40 | 1.37% | 1,850,347 |
| Nov 17, 2025 | 34.56 | 35.18 | 34.32 | 34.92 | 34.92 | 0.63% | 1,033,005 |
| Nov 14, 2025 | 34.88 | 35.17 | 34.70 | 34.70 | 34.70 | -1.28% | 1,129,666 |
| Nov 13, 2025 | 34.78 | 35.15 | 34.43 | 35.15 | 35.15 | 2.21% | 1,529,507 |
| Nov 12, 2025 | 34.58 | 34.70 | 33.93 | 34.39 | 34.39 | -0.75% | 1,301,084 |
| Nov 11, 2025 | 35.40 | 35.40 | 34.56 | 34.65 | 34.65 | -0.37% | 1,227,180 |
| Nov 10, 2025 | 34.66 | 34.78 | 34.44 | 34.78 | 34.78 | 0.81% | 915,450 |
| Nov 7, 2025 | 34.89 | 34.95 | 34.46 | 34.50 | 34.50 | -1.60% | 1,203,613 |
| Nov 6, 2025 | 35.08 | 35.44 | 34.80 | 35.06 | 35.06 | -0.31% | 1,052,757 |
| Nov 5, 2025 | 35.35 | 35.65 | 34.89 | 35.17 | 35.17 | -0.48% | 1,083,850 |
| Nov 4, 2025 | 35.60 | 35.80 | 35.12 | 35.34 | 35.34 | -1.15% | 975,145 |
| Nov 3, 2025 | 35.35 | 35.75 | 35.32 | 35.75 | 35.75 | 1.13% | 1,066,190 |
| Oct 31, 2025 | 34.84 | 35.62 | 34.68 | 35.35 | 35.35 | 1.46% | 1,328,270 |
| Oct 30, 2025 | 35.34 | 35.50 | 34.84 | 34.84 | 34.84 | -2.13% | 1,780,174 |
| Oct 29, 2025 | 35.95 | 36.29 | 35.33 | 35.60 | 35.60 | -1.41% | 1,767,765 |
| Oct 28, 2025 | 36.00 | 36.64 | 35.60 | 36.11 | 36.11 | -2.22% | 1,898,370 |
| Oct 27, 2025 | 36.53 | 37.03 | 36.50 | 36.93 | 36.93 | 1.09% | 2,131,955 |
| Oct 24, 2025 | 36.05 | 37.21 | 36.05 | 36.53 | 36.53 | 0.47% | 2,705,834 |
| Oct 23, 2025 | 36.57 | 36.85 | 35.85 | 36.36 | 36.36 | 1.73% | 2,678,553 |
| Oct 22, 2025 | 35.60 | 36.08 | 35.12 | 35.74 | 35.74 | 0.37% | 1,114,835 |
| Oct 21, 2025 | 35.01 | 35.66 | 34.98 | 35.61 | 35.61 | 1.40% | 1,256,728 |
| Oct 20, 2025 | 35.05 | 35.17 | 34.67 | 35.12 | 35.12 | 1.97% | 983,820 |
| Oct 17, 2025 | 35.37 | 35.40 | 34.39 | 34.44 | 34.44 | -2.74% | 1,500,313 |
| Oct 16, 2025 | 36.00 | 36.07 | 35.26 | 35.41 | 35.41 | -2.13% | 1,222,088 |
| Oct 15, 2025 | 35.95 | 36.18 | 35.25 | 36.18 | 36.18 | 0.53% | 1,354,530 |
| Oct 14, 2025 | 36.99 | 36.99 | 35.50 | 35.99 | 35.99 | 0.14% | 1,964,534 |
| Oct 13, 2025 | 35.09 | 36.23 | 34.35 | 35.94 | 35.94 | -1.86% | 1,767,671 |
| Oct 10, 2025 | 36.75 | 37.50 | 36.20 | 36.62 | 36.62 | 0.25% | 2,235,357 |
| Oct 9, 2025 | 36.54 | 36.80 | 36.12 | 36.53 | 36.53 | - | 1,705,468 |