Skip to main content
Changzhou Wujin Zhongrui Electronic Technology Co., Ltd. (SHE:301587)
China flag China · Delayed Price · Currency is CNY
29.27
-1.29 (-4.22%)
Apr 30, 2026, 2:46 PM CST

SHE:301587 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.8430.5929.3030.5630.561.19%12,193,445
Apr 28, 202629.0030.2028.6730.2030.202.20%13,087,802
Apr 27, 202628.2929.5727.7129.5529.552.75%12,980,249
Apr 24, 202627.4429.5327.4428.7628.764.13%12,116,433
Apr 23, 202628.0128.3927.4127.6227.62-2.88%7,149,393
Apr 22, 202628.4228.9827.9328.4428.44-1.76%12,170,100
Apr 21, 202627.5030.2527.1228.9528.954.51%17,148,350
Apr 20, 202627.5827.8027.1527.7027.70-6,683,872
Apr 17, 202627.2028.0527.1827.7027.700.44%8,430,641
Apr 16, 202627.1127.9426.8227.5827.582.22%9,276,658
Apr 15, 202627.4827.7626.9026.9826.98-2.77%7,629,778
Apr 14, 202626.7127.7925.9227.7527.755.31%12,826,191
Apr 13, 202626.1427.4826.1426.3526.350.84%8,492,424
Apr 10, 202625.1826.7025.1826.1326.134.23%10,551,000
Apr 9, 202625.5025.5624.7825.0725.07-2.64%4,915,228
Apr 8, 202625.6325.7825.2725.7525.751.98%5,891,189
Apr 7, 202624.8625.7824.8625.2525.251.69%6,058,950
Apr 3, 202626.2826.6024.7024.8324.83-4.87%7,035,900
Apr 2, 202626.8826.9925.8926.1026.10-3.08%7,246,409
Apr 1, 202627.2027.5926.1726.9326.93-0.04%9,280,700
Mar 31, 202627.6427.9526.9126.9426.94-2.53%10,734,845
Mar 30, 202627.0529.4426.7427.6427.64-0.11%16,684,531
Mar 27, 202626.2328.0326.1227.6727.672.37%20,105,299
Mar 26, 202624.5628.4924.2127.0327.0310.33%20,847,665
Mar 25, 202623.2825.2023.0224.5024.505.69%6,777,905
Mar 24, 202622.8023.1821.9323.1823.183.48%3,277,800
Mar 23, 202623.3324.0322.1022.4022.40-7.36%4,536,520
Mar 20, 202624.5825.3224.1024.1824.18-1.10%2,850,600
Mar 19, 202624.9525.1324.3224.4524.45-2.55%2,544,141
Mar 18, 202624.8125.1324.5025.0925.091.99%2,321,739
Mar 17, 202625.0725.3924.6024.6024.60-1.76%1,954,627
Mar 16, 202624.9725.2324.7625.0425.040.28%1,866,700
Mar 13, 202624.8125.3524.7124.9724.970.52%2,053,300
Mar 12, 202625.1625.3024.7324.8424.84-1.19%2,289,900
Mar 11, 202624.9025.3924.8925.1425.141.00%2,857,008
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