Skip to main content
Changzhou Wujin Zhongrui Electronic Technology Co., Ltd. (SHE:301587)
China flag China · Delayed Price · Currency is CNY
25.27
+0.38 (1.53%)
Mar 11, 2026, 10:35 AM CST

SHE:301587 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202624.3325.3824.3325.27-1.53%1,613,600
Mar 10, 202624.3325.0524.3324.8924.892.55%2,272,827
Mar 9, 202623.8224.4123.7024.2724.270.12%2,011,842
Mar 6, 202623.7524.3023.5424.2424.242.54%2,169,180
Mar 5, 202623.5023.8823.3323.6423.642.83%2,514,230
Mar 4, 202622.9023.3522.6622.9922.99-0.56%2,103,512
Mar 3, 202623.9524.2723.1023.1223.12-3.06%2,901,327
Mar 2, 202624.7225.0223.8023.8523.85-5.02%3,391,025
Feb 27, 202625.3825.3824.9625.1125.11-1.06%1,808,025
Feb 26, 202625.4825.5225.1525.3825.380.08%1,804,031
Feb 25, 202625.1625.4525.0425.3625.360.79%2,529,311
Feb 24, 202625.2525.2924.9225.1625.160.68%2,061,695
Feb 13, 202625.0425.3724.9724.9924.99-0.79%1,632,977
Feb 12, 202625.4825.5025.0125.1925.19-1.10%2,357,700
Feb 11, 202625.0225.6624.9225.4725.471.84%4,449,177
Feb 10, 202624.9925.2724.7525.0125.010.12%2,182,300
Feb 9, 202624.8425.0124.7624.9824.981.71%2,104,160
Feb 6, 202624.1324.8423.9324.5624.561.07%2,279,520
Feb 5, 202624.3024.4824.1124.3024.30-0.45%1,621,400
Feb 4, 202624.2924.5724.1024.4124.410.49%1,944,700
Feb 3, 202623.9924.3523.8024.2924.292.40%2,299,500
Feb 2, 202624.0824.3523.7223.7223.72-1.50%2,304,927
Jan 30, 202624.0324.1723.5424.0824.080.08%2,520,400
Jan 29, 202624.1224.6223.8724.0624.06-0.74%2,471,850
Jan 28, 202624.6824.8824.2224.2424.24-2.77%2,394,295
Jan 27, 202624.6525.0023.7024.9324.930.73%4,392,562
Jan 26, 202625.7025.7024.5724.7524.75-4.62%5,422,511
Jan 23, 202624.9426.1624.8325.9525.954.51%8,505,203
Jan 22, 202624.5225.0024.5224.8324.830.98%2,525,612
Jan 21, 202624.4324.6124.2024.5924.590.49%1,964,300
Jan 20, 202624.6524.9224.3524.4724.47-1.05%2,270,756
Jan 19, 202624.7124.9224.4724.7324.730.20%2,855,700
Jan 16, 202624.2624.7324.2424.6824.681.82%3,080,530
Jan 15, 202624.0524.6024.0024.2424.240.08%2,185,300
Jan 14, 202624.4424.6623.7224.2224.22-0.12%4,172,000
Jan 13, 202624.9625.0424.1924.2524.25-2.69%4,363,438
Jan 12, 202624.8324.9524.2724.9224.921.71%6,588,756
Jan 9, 202623.9124.9023.7724.5024.502.47%6,384,019
Jan 8, 202624.0024.0623.1023.9123.91-1.44%6,181,364
Jan 7, 202623.8224.9823.8124.2624.263.68%9,191,720
Jan 6, 202623.5623.6223.3123.4023.40-2,127,500
Jan 5, 202623.4623.5823.1123.4023.40-1,987,250
Dec 31, 202523.5023.8423.2223.4023.40-0.64%1,423,919
Dec 30, 202523.5123.8323.4223.5523.55-1.26%1,997,712
Dec 29, 202523.6724.0723.5123.8523.85-0.04%2,815,700
Dec 26, 202523.6724.6423.6023.8623.861.14%4,015,850
Dec 25, 202523.4923.7023.1823.5923.590.68%2,504,209
Dec 24, 202523.0223.5722.9823.4323.431.30%2,274,393
Dec 23, 202523.6823.6822.9723.1323.13-2.32%4,331,167
Dec 22, 202521.9023.9821.8223.6823.688.52%7,108,599
Dec 19, 202521.6921.9021.4521.8221.821.68%1,415,750
Dec 18, 202521.4221.6821.2421.4621.460.19%1,200,414
Dec 17, 202521.3621.5720.9621.4221.42-1,674,800
Dec 16, 202521.8321.8321.3021.4221.42-1.92%1,252,620
Dec 15, 202521.7222.0721.6421.8421.840.05%1,318,700
Dec 12, 202522.0122.1821.7121.8321.83-0.82%1,500,500
Dec 11, 202522.4822.6621.9822.0122.01-2.05%1,673,611
Dec 10, 202522.7123.1422.3322.4722.47-0.79%1,978,600
Dec 9, 202522.8823.0922.6522.6522.65-1.48%1,244,150
Dec 8, 202522.9923.1922.9122.9922.99-0.04%1,761,500
Dec 5, 202522.4423.0422.0023.0023.002.59%2,019,714
Dec 4, 202523.3223.4722.3122.4222.42-3.98%2,715,700
Dec 3, 202524.1524.4023.2723.3523.35-3.11%2,600,464
Dec 2, 202524.0424.5023.8624.1024.100.29%2,749,512
Dec 1, 202523.6525.1023.5324.0324.032.21%3,864,423
Nov 28, 202523.2823.5523.2623.5123.510.60%1,356,739
Nov 27, 202522.8723.5822.8123.3723.372.19%2,194,719
Nov 26, 202523.3623.5822.8522.8722.87-2.18%2,034,800
Nov 25, 202523.0323.7223.0323.3823.381.61%2,278,307
Nov 24, 202523.0423.4622.7123.0123.010.39%3,339,260
Nov 21, 202524.7624.9922.8722.9222.92-8.17%6,830,283
Nov 20, 202524.1626.3024.1224.9624.963.96%6,737,093
Nov 19, 202524.6325.0423.9524.0124.01-2.24%1,777,500
Nov 18, 202524.9425.1024.4024.5624.56-2.07%2,117,292
Nov 17, 202525.0325.5024.8325.0825.08-0.44%2,493,600
Nov 14, 202525.0725.6024.9225.1925.19-0.32%3,118,606
Nov 13, 202524.6125.4924.5925.2725.272.68%4,387,306
Nov 12, 202524.8124.8224.3024.6124.61-1.40%1,844,725
Nov 11, 202524.6425.1424.6324.9624.831.01%2,629,203
Nov 10, 202524.8125.1824.5024.7124.58-0.44%2,234,300
Nov 7, 202524.2625.1024.2524.8224.691.89%3,399,550
Nov 6, 202524.3024.5624.2824.3624.23-0.04%1,820,400
Nov 5, 202523.7124.4523.7124.3724.241.20%2,692,796
Nov 4, 202524.1924.2923.8124.0823.950.33%1,950,000
Nov 3, 202524.1924.2923.7124.0023.87-0.79%1,791,400
Oct 31, 202523.7224.5823.7124.1924.062.02%3,393,968
Oct 30, 202523.9124.0923.6823.7123.58-0.79%1,774,913
Oct 29, 202523.9824.1623.7023.9023.77-0.50%1,794,700
Oct 28, 202523.9924.2223.8324.0223.890.08%1,668,923
Oct 27, 202523.8024.0323.6224.0023.870.59%2,038,782
Oct 24, 202523.5023.9023.4223.8623.731.40%1,914,000
Oct 23, 202523.0323.5622.6723.5323.401.55%2,261,961
Oct 22, 202523.2223.2222.9523.1723.04-0.30%1,366,506
Oct 21, 202523.0423.2522.8123.2423.110.78%1,655,400
Oct 20, 202522.9823.2722.8823.0622.941.05%1,420,400
Oct 17, 202523.6023.8622.7822.8222.70-3.31%2,118,493
Oct 16, 202523.4623.9023.2723.6023.470.51%1,706,531
Oct 15, 202523.3523.5523.2723.4823.350.90%1,739,073
Oct 14, 202523.9924.3323.2423.2723.14-3.08%2,692,603
Oct 13, 202523.5024.1023.1324.0123.88-1.52%2,481,473