Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 17.16 | 17.88 | 16.74 | 17.66 | 17.66 | 12,264,582 |
| 01 Jul 2024 | 17.22 | 17.77 | 17.18 | 17.23 | 17.23 | 7,987,663 |
| 28 Jun 2024 | 17.06 | 17.90 | 17.00 | 17.28 | 17.28 | 12,603,133 |
| 27 Jun 2024 | 16.42 | 18.26 | 16.30 | 17.23 | 17.23 | 12,326,589 |
| 26 Jun 2024 | 16.02 | 16.65 | 15.78 | 16.60 | 16.60 | 5,393,141 |
| 25 Jun 2024 | 16.39 | 16.66 | 15.90 | 16.09 | 16.09 | 5,334,825 |
| 24 Jun 2024 | 16.22 | 16.68 | 15.85 | 16.48 | 16.48 | 7,136,882 |
| 21 Jun 2024 | 16.49 | 16.70 | 16.34 | 16.43 | 16.43 | 4,840,921 |
| 20 Jun 2024 | 17.05 | 17.37 | 16.40 | 16.49 | 16.49 | 8,929,702 |
| 19 Jun 2024 | 18.12 | 18.12 | 17.30 | 17.30 | 17.30 | 10,134,901 |
| 18 Jun 2024 | 17.76 | 18.17 | 17.42 | 18.17 | 18.17 | 11,658,510 |
| 17 Jun 2024 | 17.10 | 18.28 | 16.86 | 18.10 | 18.10 | 14,064,646 |
| 14 Jun 2024 | 17.95 | 19.19 | 17.66 | 17.67 | 17.67 | 18,659,848 |
| 13 Jun 2024 | 17.40 | 18.13 | 17.31 | 18.11 | 18.11 | 13,260,256 |
| 12 Jun 2024 | 17.20 | 17.75 | 17.06 | 17.52 | 17.52 | 8,480,849 |
| 11 Jun 2024 | 17.20 | 17.38 | 16.20 | 17.37 | 17.37 | 10,034,675 |
| 07 Jun 2024 | 17.99 | 18.17 | 16.62 | 17.06 | 17.06 | 12,735,219 |
| 06 Jun 2024 | 17.70 | 18.28 | 17.41 | 17.71 | 17.71 | 13,784,619 |
| 05 Jun 2024 | 18.28 | 18.45 | 17.66 | 17.66 | 17.66 | 14,876,162 |
| 04 Jun 2024 | 17.19 | 19.40 | 16.88 | 18.88 | 18.88 | 22,782,134 |
| 03 Jun 2024 | 17.60 | 17.76 | 17.02 | 17.32 | 17.32 | 11,016,796 |
| 31 May 2024 | 17.50 | 18.08 | 17.02 | 17.99 | 17.99 | 16,732,458 |
| 30 May 2024 | 18.84 | 18.99 | 17.55 | 17.78 | 17.78 | 16,569,507 |
| 29 May 2024 | 18.75 | 18.96 | 18.23 | 18.48 | 18.48 | 21,018,667 |
| 28 May 2024 | 17.91 | 20.00 | 17.91 | 19.62 | 19.62 | 31,287,709 |
| 27 May 2024 | 19.63 | 20.36 | 18.22 | 18.56 | 18.56 | 30,923,848 |
| 27 May 2024 | 0.6 Dividend | |||||
| 27 May 2024 | 1.4:1 Stock split | |||||
| 24 May 2024 | 15.94 | 19.02 | 15.91 | 19.02 | 18.42 | 24,140,706 |
| 23 May 2024 | 16.19 | 16.25 | 15.78 | 15.85 | 15.35 | 4,047,106 |
| 22 May 2024 | 16.22 | 16.36 | 16.01 | 16.29 | 15.78 | 3,376,772 |
| 21 May 2024 | 16.35 | 16.35 | 16.00 | 16.15 | 15.64 | 2,895,732 |
| 20 May 2024 | 16.41 | 16.61 | 16.01 | 16.38 | 15.86 | 4,627,282 |
| 17 May 2024 | 16.21 | 16.68 | 16.14 | 16.44 | 15.92 | 5,710,117 |
| 16 May 2024 | 16.12 | 16.53 | 15.94 | 16.05 | 15.54 | 4,747,778 |
| 15 May 2024 | 16.54 | 16.92 | 16.07 | 16.14 | 15.63 | 8,854,847 |
| 14 May 2024 | 16.91 | 17.75 | 16.58 | 16.69 | 16.16 | 11,527,231 |
| 13 May 2024 | 16.61 | 17.39 | 16.47 | 17.13 | 16.59 | 10,991,793 |
| 10 May 2024 | 16.20 | 16.99 | 16.14 | 16.81 | 16.28 | 10,164,971 |
| 09 May 2024 | 16.11 | 16.50 | 16.07 | 16.20 | 15.69 | 5,155,941 |
| 08 May 2024 | 16.16 | 16.64 | 16.08 | 16.26 | 15.74 | 6,865,530 |
| 07 May 2024 | 16.25 | 16.32 | 16.04 | 16.21 | 15.70 | 3,615,283 |
| 06 May 2024 | 16.05 | 16.36 | 16.04 | 16.29 | 15.78 | 4,359,069 |
| 30 Apr 2024 | 16.10 | 16.14 | 15.79 | 15.90 | 15.40 | 4,589,074 |
| 29 Apr 2024 | 15.36 | 15.98 | 15.36 | 15.96 | 15.46 | 5,438,526 |
| 26 Apr 2024 | 15.18 | 15.91 | 15.15 | 15.51 | 15.02 | 5,429,001 |
| 25 Apr 2024 | 14.99 | 15.34 | 14.86 | 15.19 | 14.71 | 3,810,800 |
| 24 Apr 2024 | 14.97 | 15.18 | 14.80 | 15.11 | 14.63 | 4,432,554 |
| 23 Apr 2024 | 15.40 | 15.46 | 14.81 | 14.99 | 14.52 | 5,365,470 |
| 22 Apr 2024 | 14.31 | 15.34 | 14.31 | 15.25 | 14.77 | 6,018,000 |
| 19 Apr 2024 | 14.34 | 14.69 | 14.27 | 14.52 | 14.06 | 3,123,335 |
| 18 Apr 2024 | 14.45 | 14.88 | 14.28 | 14.56 | 14.10 | 3,899,128 |
| 17 Apr 2024 | 13.71 | 14.54 | 13.70 | 14.52 | 14.06 | 5,441,186 |
| 16 Apr 2024 | 14.64 | 14.84 | 13.36 | 13.44 | 13.01 | 6,354,469 |
| 15 Apr 2024 | 15.37 | 15.76 | 14.43 | 14.78 | 14.31 | 5,455,506 |
| 12 Apr 2024 | 15.75 | 15.98 | 15.36 | 15.36 | 14.87 | 3,935,444 |
| 11 Apr 2024 | 14.91 | 15.79 | 14.79 | 15.55 | 15.06 | 5,738,475 |
| 10 Apr 2024 | 15.91 | 15.91 | 14.93 | 15.17 | 14.69 | 6,004,929 |
| 09 Apr 2024 | 16.12 | 16.68 | 15.54 | 15.87 | 15.37 | 7,815,486 |
| 08 Apr 2024 | 15.56 | 16.84 | 15.43 | 15.99 | 15.49 | 10,112,123 |
| 03 Apr 2024 | 15.87 | 15.91 | 15.29 | 15.46 | 14.97 | 3,333,969 |
| 02 Apr 2024 | 16.00 | 16.54 | 15.81 | 15.94 | 15.44 | 6,008,493 |
| 01 Apr 2024 | 15.36 | 16.46 | 15.31 | 16.05 | 15.54 | 6,726,511 |
| 29 Mar 2024 | 15.04 | 15.26 | 14.88 | 15.24 | 14.76 | 1,446,414 |
| 28 Mar 2024 | 14.66 | 15.28 | 14.59 | 15.01 | 14.53 | 3,459,506 |
| 27 Mar 2024 | 15.54 | 15.54 | 14.64 | 14.69 | 14.22 | 4,129,412 |
| 26 Mar 2024 | 15.25 | 15.61 | 15.01 | 15.53 | 15.04 | 4,608,835 |
| 25 Mar 2024 | 15.68 | 15.87 | 15.20 | 15.25 | 14.77 | 3,870,360 |
| 22 Mar 2024 | 16.01 | 16.10 | 15.66 | 15.80 | 15.30 | 5,125,398 |
| 21 Mar 2024 | 16.39 | 16.51 | 15.86 | 15.99 | 15.49 | 6,684,848 |
| 20 Mar 2024 | 16.16 | 16.57 | 16.02 | 16.32 | 15.81 | 7,277,463 |
| 19 Mar 2024 | 15.83 | 16.36 | 15.76 | 16.29 | 15.77 | 9,302,630 |
| 18 Mar 2024 | 15.71 | 15.99 | 15.44 | 15.92 | 15.42 | 6,714,537 |
| 15 Mar 2024 | 15.36 | 15.64 | 15.33 | 15.56 | 15.07 | 3,967,352 |
| 14 Mar 2024 | 15.51 | 15.69 | 15.00 | 15.63 | 15.14 | 6,545,379 |
| 13 Mar 2024 | 15.93 | 15.93 | 15.56 | 15.63 | 15.14 | 6,683,937 |
| 12 Mar 2024 | 15.85 | 16.39 | 15.46 | 15.86 | 15.36 | 10,405,318 |
| 11 Mar 2024 | 15.64 | 16.10 | 15.29 | 16.04 | 15.53 | 10,078,572 |
| 08 Mar 2024 | 15.11 | 15.62 | 15.11 | 15.43 | 14.94 | 8,406,689 |
| 07 Mar 2024 | 16.00 | 16.36 | 15.21 | 15.39 | 14.90 | 14,456,136 |
| 06 Mar 2024 | 15.63 | 17.55 | 15.50 | 16.45 | 15.93 | 22,860,856 |
| 05 Mar 2024 | 14.98 | 16.79 | 14.30 | 15.96 | 15.46 | 21,646,622 |
| 04 Mar 2024 | 14.48 | 14.61 | 13.94 | 14.46 | 14.01 | 6,510,138 |
| 01 Mar 2024 | 13.73 | 14.41 | 13.57 | 14.26 | 13.81 | 8,734,894 |
| 29 Feb 2024 | 13.07 | 13.79 | 12.94 | 13.73 | 13.30 | 6,355,946 |
| 28 Feb 2024 | 14.29 | 14.50 | 13.26 | 13.30 | 12.88 | 10,408,290 |
| 27 Feb 2024 | 14.04 | 14.44 | 13.64 | 14.43 | 13.97 | 12,271,487 |
| 26 Feb 2024 | 13.71 | 14.91 | 13.29 | 14.31 | 13.86 | 12,132,353 |
| 23 Feb 2024 | 12.94 | 13.44 | 12.71 | 13.39 | 12.97 | 7,693,714 |
| 22 Feb 2024 | 12.28 | 13.09 | 12.27 | 12.86 | 12.46 | 8,207,613 |
| 21 Feb 2024 | 12.07 | 12.77 | 12.00 | 12.30 | 11.91 | 7,856,427 |
| 20 Feb 2024 | 12.16 | 12.27 | 11.68 | 12.25 | 11.86 | 6,127,679 |
| 19 Feb 2024 | 12.10 | 12.41 | 11.83 | 12.17 | 11.79 | 8,854,064 |
| 08 Feb 2024 | 10.14 | 11.99 | 10.09 | 11.82 | 11.45 | 10,459,370 |
| 07 Feb 2024 | 10.69 | 10.99 | 9.92 | 10.14 | 9.82 | 8,066,100 |
| 06 Feb 2024 | 9.87 | 10.79 | 9.36 | 10.54 | 10.21 | 8,106,763 |
| 05 Feb 2024 | 11.11 | 11.34 | 9.54 | 10.00 | 9.68 | 6,529,898 |
| 02 Feb 2024 | 12.07 | 12.36 | 10.85 | 11.34 | 10.98 | 4,307,356 |
| 01 Feb 2024 | 12.34 | 12.56 | 11.79 | 12.16 | 11.77 | 3,630,529 |
| 31 Jan 2024 | 13.00 | 13.20 | 12.32 | 12.49 | 12.09 | 3,864,665 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.