Skip to main content
Anhui Sentai WPC Group Share Co., Ltd. (SHE:301429)
China flag China · Delayed Price · Currency is CNY
21.11
+0.49 (2.38%)
Apr 29, 2026, 4:00 PM EDT

SHE:301429 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.5421.3320.4521.1121.112.38%2,159,400
Apr 28, 202620.3820.8620.0220.6220.621.98%2,383,290
Apr 27, 202619.6420.3819.5420.2220.222.95%1,485,200
Apr 24, 202619.4719.9319.1419.6419.641.08%1,647,997
Apr 23, 202620.1620.1619.3119.4319.43-1.77%1,410,626
Apr 22, 202619.8019.8319.5119.7819.78-0.25%1,008,500
Apr 21, 202619.7820.1319.7119.8319.83-0.25%1,339,456
Apr 20, 202619.8020.0219.5019.8819.880.51%1,009,000
Apr 17, 202619.8920.2019.5819.7819.78-0.60%961,500
Apr 16, 202619.3819.9519.1419.9019.903.16%1,203,926
Apr 15, 202619.3919.6519.1819.2919.29-0.05%1,663,600
Apr 14, 202619.6819.7318.9619.3019.30-0.67%1,557,000
Apr 13, 202619.5219.7319.1119.4319.43-0.92%1,366,846
Apr 10, 202619.5820.0619.5719.6119.610.67%1,492,501
Apr 9, 202620.1120.2019.3119.4819.48-3.56%1,218,600
Apr 8, 202619.7020.2919.5420.2020.205.21%1,884,800
Apr 7, 202618.2819.3318.2019.2019.205.49%2,629,300
Apr 3, 202619.2719.4118.0718.2018.20-5.55%1,828,400
Apr 2, 202619.7719.8919.0419.2719.27-2.58%1,461,001
Apr 1, 202620.2020.3919.5119.7819.780.25%1,873,600
Mar 31, 202620.0020.5319.6519.7319.73-1.65%2,491,701
Mar 30, 202619.4020.1619.4020.0620.061.98%1,513,426
Mar 27, 202618.9319.7618.8519.6719.672.82%2,093,700
Mar 26, 202619.8819.9518.9519.1319.13-3.29%1,784,356
Mar 25, 202619.3819.8519.2719.7819.782.59%2,652,300
Mar 24, 202618.6419.3618.0019.2819.288.62%4,234,915
Mar 23, 202619.0719.0717.6017.7517.75-8.55%3,820,557
Mar 20, 202620.5820.7619.1119.4119.41-4.20%2,582,200
Mar 19, 202621.2521.2520.2620.2620.26-4.70%1,566,933
Mar 18, 202620.8821.2720.6121.2621.262.06%1,379,600
Mar 17, 202621.3821.7620.8320.8320.83-1.61%2,132,265
Mar 16, 202621.0621.3420.8021.1721.170.57%1,297,500
Mar 13, 202621.1021.4820.9421.0521.05-0.24%1,362,400
Mar 12, 202621.5521.6821.0421.1021.10-2.09%1,287,700
Mar 11, 202621.6521.8621.4921.5521.55-0.37%1,044,501
Mar 10, 202621.2421.7221.2421.6321.632.46%1,204,041
Mar 9, 202621.1421.3020.5621.1121.11-1.36%1,694,600
Mar 6, 202620.6121.5220.5521.4021.403.58%1,332,560
Mar 5, 202620.9221.2420.4620.6620.660.54%1,188,900
Mar 4, 202620.3420.8420.0020.5520.55-0.24%1,456,181
Mar 3, 202620.9521.3520.4020.6020.60-1.39%1,841,312
Mar 2, 202621.1921.5520.6220.8920.89-3.33%1,833,700
Feb 27, 202621.4621.6721.2421.6121.61-0.05%1,174,000
Feb 26, 202621.6921.8121.4021.6221.620.14%1,680,745
Feb 25, 202621.9421.9421.5521.5921.59-0.64%1,295,000
Feb 24, 202621.2921.8721.2921.7321.732.26%1,286,708
Feb 13, 202621.4321.6421.1321.2521.25-0.23%1,637,946
Feb 12, 202621.3021.5821.1221.3021.30-0.23%1,532,318
Feb 11, 202621.0721.5521.0721.3521.350.80%1,443,600
Feb 10, 202621.6521.6521.1621.1821.05-1.76%1,549,417
Feb 9, 202621.3821.7021.3021.5621.431.79%1,501,925
Feb 6, 202621.1721.5520.9821.1821.05-0.19%1,744,200
Feb 5, 202621.1921.5420.9421.2221.090.43%1,735,942
Feb 4, 202621.0821.2720.9221.1321.000.86%1,413,642
Feb 3, 202620.8621.0620.6520.9520.821.45%1,509,718
Feb 2, 202620.8321.2120.6120.6520.52-1.38%2,286,002
Jan 30, 202620.3520.9520.1720.9420.812.75%1,951,844
Jan 29, 202620.4720.7920.1720.3820.25-0.34%1,443,854
Jan 28, 202620.6720.7820.3620.4520.32-1.11%1,033,471
Jan 27, 202620.7820.8520.0320.6820.55-0.48%1,410,282
Jan 26, 202620.8720.9620.3420.7820.650.05%1,554,900
Jan 23, 202620.8820.9720.6820.7720.64-0.38%1,004,700
Jan 22, 202620.5721.0120.5120.8520.721.46%1,654,113
Jan 21, 202620.1520.6720.0820.5520.421.18%1,660,344
Jan 20, 202620.2020.4120.0520.3120.191.25%1,834,955
Jan 19, 202619.6320.2219.5020.0619.941.67%1,405,594
Jan 16, 202619.9720.0219.6119.7319.610.20%1,188,400
Jan 15, 202619.5819.9519.5019.6919.570.51%1,567,965
Jan 14, 202619.6719.8519.3019.5919.47-0.46%1,669,001
Jan 13, 202619.5919.8219.3319.6819.560.92%1,753,154
Jan 12, 202619.2419.6019.1319.5019.381.30%1,378,999
Jan 9, 202619.1919.3018.9419.2519.130.63%1,126,500
Jan 8, 202618.7619.1418.6319.1319.012.03%1,292,713
Jan 7, 202619.2819.2818.6818.7518.63-2.34%1,488,055
Jan 6, 202619.4719.6019.0619.2019.08-0.88%1,313,700
Jan 5, 202618.9819.6618.8819.3719.251.95%2,122,010
Dec 31, 202518.8819.0518.5819.0018.880.58%734,997
Dec 30, 202519.1319.1818.8518.8918.77-1.25%807,900
Dec 29, 202519.1319.2118.9219.1319.01-0.26%759,444
Dec 26, 202519.6519.6519.1219.1819.06-1.59%807,644
Dec 25, 202519.4019.5819.1519.4919.371.40%901,526
Dec 24, 202518.9119.3518.7219.2219.102.02%1,237,200
Dec 23, 202518.9718.9918.7318.8418.72-0.21%846,300
Dec 22, 202518.8719.0818.8318.8818.760.43%1,025,400
Dec 19, 202518.5518.9218.5118.8018.680.91%975,600
Dec 18, 202518.1518.7917.9718.6318.522.48%942,100
Dec 17, 202518.0218.5017.8618.1818.070.44%987,000
Dec 16, 202518.5818.6718.0518.1017.99-2.58%926,600
Dec 15, 202518.4918.8018.2418.5818.470.70%1,008,900
Dec 12, 202518.6919.0818.4418.4518.34-1.23%1,124,300
Dec 11, 202519.5419.6018.6118.6818.57-4.11%1,614,297
Dec 10, 202519.7319.8919.4319.4819.36-1.37%820,659
Dec 9, 202519.8020.0319.6719.7519.63-0.75%838,400
Dec 8, 202519.6720.0719.6719.9019.781.12%1,062,544
Dec 5, 202519.2319.8219.0419.6819.562.29%1,217,436
Dec 4, 202519.5519.7219.1919.2419.12-1.89%1,153,000
Dec 3, 202519.8519.9719.5019.6119.49-0.81%1,785,869
Dec 2, 202519.7720.0019.4819.7719.65-0.60%1,441,348
Dec 1, 202519.6820.3919.6819.8919.771.07%1,730,964
Nov 28, 202519.2519.6819.1719.6819.562.02%1,387,633