Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

WELLE Environmental Group Co.,Ltd (300190.SZ)

Compare
2.9700
-0.0100
(-0.34%)
At close: 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.94003.00002.94002.97002.97005,497,240
Apr 14, 20252.94003.02002.94002.98002.98007,561,733
Apr 11, 20252.94002.98002.89002.93002.93008,350,020
Apr 10, 20252.92002.97002.90002.93002.930011,803,717
Apr 9, 20252.77002.90002.66002.87002.870012,725,157
Apr 8, 20252.77002.87002.75002.81002.810013,495,279
Apr 7, 20253.11003.12002.69002.72002.720018,775,575
Apr 3, 20253.15003.23003.15003.21003.21006,079,360
Apr 2, 20253.20003.22003.14003.18003.18006,546,300
Apr 1, 20253.15003.25003.15003.19003.19009,218,240
Mar 31, 20253.18003.21003.11003.14003.14009,045,600
Mar 28, 20253.31003.32003.20003.20003.20009,461,400
Mar 27, 20253.39003.42003.30003.32003.32008,757,800
Mar 26, 20253.36003.43003.33003.41003.41009,181,300
Mar 25, 20253.34003.38003.29003.35003.35008,001,800
Mar 24, 20253.40003.44003.27003.33003.330010,251,100
Mar 21, 20253.46003.48003.41003.42003.42009,235,820
Mar 20, 20253.45003.47003.42003.45003.45007,019,210
Mar 19, 20253.47003.50003.43003.44003.44008,847,300
Mar 18, 20253.45003.50003.40003.49003.490011,403,120
Mar 17, 20253.44003.48003.39003.45003.450010,703,440
Mar 14, 20253.32003.41003.29003.41003.410011,188,080
Mar 13, 20253.28003.32003.24003.32003.320010,012,496
Mar 12, 20253.26003.32003.22003.29003.290010,173,900
Mar 11, 20253.19003.25003.16003.25003.25007,088,200
Mar 10, 20253.17003.24003.17003.22003.22007,514,820
Mar 7, 20253.23003.24003.15003.17003.17006,977,400
Mar 6, 20253.19003.23003.14003.23003.230010,821,840
Mar 5, 20253.22003.22003.11003.17003.17009,434,283
Mar 4, 20253.20003.23003.16003.22003.22005,386,220
Mar 3, 20253.21003.28003.18003.20003.20007,702,640
Feb 28, 20253.27003.29003.19003.19003.19009,411,220
Feb 27, 20253.35003.38003.23003.30003.300011,657,963
Feb 26, 20253.31003.47003.29003.35003.350015,488,597
Feb 25, 20253.24003.32003.21003.29003.290011,440,640
Feb 24, 20253.16003.27003.14003.26003.260018,976,554
Feb 21, 20253.21003.21003.10003.15003.150010,017,164
Feb 20, 20253.18003.22003.14003.20003.20007,223,800
Feb 19, 20253.14003.18003.12003.17003.17006,116,680
Feb 18, 20253.24003.24003.11003.12003.120010,086,335
Feb 17, 20253.17003.25003.15003.23003.230010,593,800
Feb 14, 20253.17003.20003.12003.15003.15006,772,100
Feb 13, 20253.19003.21003.15003.17003.17006,503,967
Feb 12, 20253.21003.22003.14003.18003.18007,315,012
Feb 11, 20253.28003.28003.14003.19003.19009,891,004
Feb 10, 20253.22003.27003.17003.25003.25009,191,923
Feb 7, 20253.12003.20003.10003.17003.17009,855,931
Feb 6, 20253.08003.13002.99003.11003.110010,914,080
Feb 5, 20253.04003.12003.02003.05003.050010,083,936
Jan 27, 20253.02003.08002.98003.01003.010014,337,946
Jan 24, 20253.13003.13002.91003.02003.020030,138,848
Jan 23, 20253.32003.39003.28003.29003.29008,261,400
Jan 22, 20253.29003.32003.24003.27003.27004,796,800
Jan 21, 20253.37003.40003.28003.30003.30006,268,680
Jan 20, 20253.34003.40003.28003.38003.38006,510,780
Jan 17, 20253.38003.38003.31003.32003.32007,031,160
Jan 16, 20253.42003.43003.36003.38003.38005,523,878
Jan 15, 20253.39003.41003.33003.38003.38003,775,598
Jan 14, 20253.27003.39003.23003.39003.39006,554,560
Jan 13, 20253.17003.26003.11003.23003.23004,766,780
Jan 10, 20253.32003.33003.18003.19003.19005,675,400
Jan 9, 20253.32003.34003.24003.31003.31005,915,080
Jan 8, 20253.31003.33003.18003.30003.30006,800,209
Jan 7, 20253.25003.31003.22003.31003.31005,594,400
Jan 6, 20253.26003.29003.12003.25003.25005,821,674
Jan 3, 20253.44003.45003.24003.26003.26008,281,520
Jan 2, 20253.51003.56003.40003.43003.43005,928,700
Dec 31, 20243.59003.64003.49003.51003.51008,180,580
Dec 30, 20243.62003.65003.53003.58003.58005,444,000
Dec 27, 20243.59003.71003.53003.66003.66007,453,720
Dec 26, 20243.55003.62003.53003.58003.58004,990,200
Dec 25, 20243.63003.65003.49003.56003.56007,689,280
Dec 24, 20243.68003.73003.60003.65003.65007,246,060
Dec 23, 20243.90003.90003.63003.65003.650013,255,200
Dec 20, 20243.89003.97003.88003.90003.90008,710,520
Dec 19, 20243.90003.96003.86003.89003.89008,356,760
Dec 18, 20243.94004.00003.85003.93003.930010,053,744
Dec 17, 20244.13004.14003.90003.92003.920015,293,551
Dec 16, 20244.09004.18004.06004.13004.130010,975,360
Dec 13, 20244.18004.20004.06004.08004.080012,776,724
Dec 12, 20244.21004.22004.14004.21004.210011,678,464
Dec 11, 20244.10004.21004.10004.20004.200011,629,660
Dec 10, 20244.29004.33004.11004.12004.120017,142,180
Dec 9, 20244.26004.30004.11004.17004.170014,199,580
Dec 6, 20244.14004.24004.11004.24004.240015,786,047
Dec 5, 20244.06004.19004.03004.13004.130011,210,120
Dec 4, 20244.14004.16004.03004.06004.060012,510,700
Dec 3, 20244.11004.16004.09004.15004.150017,738,904
Dec 2, 20244.06004.13004.01004.11004.110018,961,720
Nov 29, 20244.05004.09003.95004.02004.020019,081,600
Nov 28, 20243.84004.18003.82004.05004.050030,832,564
Nov 27, 20243.82003.85003.67003.84003.840011,061,784
Nov 26, 20243.92003.94003.80003.83003.830011,498,160
Nov 25, 20243.90003.95003.80003.91003.910012,367,036
Nov 22, 20244.02004.08003.87003.88003.880016,021,360
Nov 21, 20244.08004.18004.00004.05004.050019,574,100
Nov 20, 20244.00004.12003.96004.11004.110025,475,840
Nov 19, 20243.98004.04003.86004.03004.030032,798,643
Nov 18, 20243.92004.35003.82004.14004.140048,880,315
Nov 15, 20243.85003.92003.78003.85003.850011,126,220
Nov 14, 20244.00004.03003.87003.89003.89009,329,639
Nov 13, 20244.01004.06003.91004.00004.000011,397,260
Nov 12, 20244.12004.15003.99004.05004.050016,902,858
Nov 11, 20244.09004.18004.02004.13004.130016,597,980
Nov 8, 20244.18004.22004.07004.10004.100024,295,301
Nov 7, 20243.89004.22003.83004.16004.160032,868,263
Nov 6, 20243.79003.95003.78003.91003.910020,137,160
Nov 5, 20243.69003.80003.68003.79003.790013,298,880
Nov 4, 20243.68003.72003.62003.70003.70009,651,859
Nov 1, 20243.87003.90003.69003.70003.700017,228,041
Oct 31, 20243.76003.95003.76003.88003.880021,298,428
Oct 30, 20243.70003.82003.66003.71003.710012,679,856
Oct 29, 20243.88003.90003.69003.71003.710013,472,060
Oct 28, 20243.71003.90003.69003.88003.880017,265,488
Oct 25, 20243.66003.75003.66003.74003.740011,122,200
Oct 24, 20243.67003.71003.63003.66003.66007,310,640
Oct 23, 20243.69003.75003.65003.67003.670011,085,623
Oct 22, 20243.61003.71003.60003.70003.700011,420,324
Oct 21, 20243.61003.68003.56003.63003.630012,132,179
Oct 18, 20243.49003.64003.45003.58003.580012,955,655
Oct 17, 20243.55003.58003.49003.49003.490010,771,005
Oct 16, 20243.56003.62003.51003.54003.540010,934,060
Oct 15, 20243.65003.80003.57003.60003.600020,380,406
Oct 14, 20243.64003.73003.49003.71003.710018,316,646
Oct 11, 20243.61003.70003.43003.46003.460013,238,336
Oct 10, 20243.61003.78003.54003.64003.640016,019,400
Oct 9, 20243.90003.93003.58003.60003.600023,418,196
Oct 8, 20244.40004.40003.85004.07004.070040,477,534
Sep 30, 20243.38003.79003.31003.71003.710039,659,633
Sep 27, 20243.22003.34003.11003.29003.290024,140,185
Sep 26, 20242.99003.22002.97003.19003.190018,634,220
Sep 25, 20243.03003.08002.98003.01003.010014,811,066
Sep 24, 20242.83002.96002.82002.93002.93009,557,794
Sep 23, 20242.82002.84002.79002.83002.83003,078,200
Sep 20, 20242.85002.87002.80002.83002.83004,338,820
Sep 19, 20242.79002.88002.79002.87002.87005,855,900
Sep 18, 20242.89002.89002.74002.79002.79006,565,820
Sep 13, 20242.84002.90002.81002.89002.89006,701,020
Sep 12, 20242.82002.86002.81002.85002.85005,253,280
Sep 11, 20242.79002.94002.77002.83002.83007,445,566
Sep 10, 20242.79002.83002.76002.80002.80002,582,220
Sep 9, 20242.77002.82002.73002.80002.80003,376,900
Sep 6, 20242.86002.86002.78002.78002.78003,240,300
Sep 5, 20242.82002.87002.80002.86002.86004,161,100
Sep 4, 20242.86002.88002.81002.82002.82003,903,500
Sep 3, 20242.89002.90002.85002.87002.87004,456,534
Sep 2, 20242.89002.95002.86002.87002.87006,321,560
Aug 30, 20242.81002.92002.79002.91002.91009,822,400
Aug 29, 20242.85002.86002.76002.83002.830011,000,140
Aug 28, 20242.85002.88002.75002.86002.860012,950,200
Aug 27, 20242.79002.98002.76002.90002.90009,342,620
Aug 26, 20242.74002.81002.73002.79002.79002,757,200
Aug 23, 20242.82002.82002.73002.74002.74003,852,046
Aug 22, 20242.86002.89002.80002.82002.82003,460,600
Aug 21, 20242.88002.89002.82002.85002.85003,412,100
Aug 20, 20242.96002.97002.87002.88002.88004,688,000
Aug 19, 20242.93002.97002.90002.96002.96005,288,580
Aug 16, 20243.02003.03002.93002.94002.94006,819,100
Aug 15, 20242.97003.04002.94003.01003.01006,696,100
Aug 14, 20242.94003.01002.92002.99002.99007,014,500
Aug 13, 20242.88002.99002.85002.95002.95007,804,783
Aug 12, 20242.92003.08002.92002.93002.93008,780,420
Aug 9, 20242.91002.92002.87002.88002.88003,206,900
Aug 8, 20242.86002.91002.84002.90002.90003,701,417
Aug 7, 20242.88002.90002.85002.87002.87002,479,200
Aug 6, 20242.82002.88002.82002.88002.88003,490,900
Aug 5, 20242.88002.90002.81002.83002.83003,603,440
Aug 2, 20242.90002.93002.86002.87002.87004,262,300
Aug 1, 20242.92002.95002.88002.90002.90005,799,320
Jul 31, 20242.89002.94002.85002.92002.92005,327,600
Jul 30, 20242.83002.89002.82002.88002.88003,959,500
Jul 29, 20242.85002.87002.79002.83002.83003,578,360
Jul 26, 20242.76002.83002.75002.83002.83004,361,200
Jul 25, 20242.74002.79002.67002.75002.75003,744,100
Jul 24, 20242.72002.76002.66002.74002.74005,592,700
Jul 23, 20242.72002.80002.70002.71002.71003,968,200
Jul 22, 20242.70002.74002.66002.71002.71003,344,380
Jul 19, 20242.70002.74002.66002.72002.72003,501,120
Jul 18, 20242.73002.74002.66002.71002.71004,364,400
Jul 17, 20242.81002.83002.74002.75002.75003,628,347
Jul 16, 20242.85002.86002.80002.81002.81003,069,580
Jul 15, 20242.90002.91002.84002.87002.87002,926,300
Jul 12, 2024 0.0100 Dividend
Jul 12, 20242.90002.97002.88002.92002.92005,330,100
Jul 11, 20242.83002.91002.83002.91002.90004,851,300
Jul 10, 20242.87002.87002.78002.81002.80033,441,580
Jul 9, 20242.82002.89002.78002.87002.86014,114,180
Jul 8, 20242.90002.92002.83002.85002.84022,915,000
Jul 5, 20242.83002.91002.78002.90002.89004,025,740
Jul 4, 20242.93002.94002.81002.82002.81034,282,480
Jul 3, 20242.92002.99002.90002.92002.90995,184,500
Jul 2, 20242.85002.92002.82002.91002.90005,514,840
Jul 1, 20242.76002.83002.73002.83002.82024,395,000
Jun 28, 20242.72002.79002.72002.75002.74053,353,074
Jun 27, 20242.79002.80002.73002.73002.72063,146,200
Jun 26, 20242.72002.79002.69002.79002.78044,199,269
Jun 25, 20242.69002.76002.68002.71002.70075,962,444
Jun 24, 20242.78002.79002.65002.70002.69078,317,980
Jun 21, 20242.81002.82002.75002.80002.79034,112,716
Jun 20, 20242.83002.86002.77002.80002.79035,385,200
Jun 19, 20242.90002.90002.84002.85002.84022,977,800
Jun 18, 20242.82002.87002.82002.87002.86013,961,316
Jun 17, 20242.85002.88002.82002.82002.81034,589,920
Jun 14, 20242.90002.90002.84002.86002.85013,571,712
Jun 13, 20242.95002.96002.87002.88002.87014,160,120
Jun 12, 20242.89002.95002.87002.94002.92995,395,449
Jun 11, 20242.94002.94002.82002.89002.88007,305,880
Jun 7, 20242.82002.95002.82002.95002.93989,062,332
Jun 6, 20242.95002.95002.78002.80002.79038,422,980
Jun 5, 20243.01003.05002.94002.95002.93985,181,520
Jun 4, 20243.14003.14003.00003.05003.03956,899,862
Jun 3, 20243.25003.25003.09003.14003.12929,622,210
May 31, 20243.31003.35003.23003.25003.238811,810,590
May 30, 20243.25003.53003.25003.36003.348414,214,342
May 29, 20243.25003.34003.22003.27003.25876,166,340
May 28, 20243.31003.32003.23003.25003.23886,161,560
May 27, 20243.32003.36003.27003.32003.30855,592,550
May 24, 20243.32003.41003.32003.33003.31855,283,333
May 23, 20243.41003.41003.27003.32003.30855,685,180
May 22, 20243.39003.43003.37003.40003.38834,527,700
May 21, 20243.39003.41003.36003.40003.38834,027,600
May 20, 20243.42003.48003.38003.41003.39825,513,400
May 17, 20243.39003.41003.35003.40003.38835,564,200
May 16, 20243.33003.40003.32003.36003.34845,651,240
May 15, 20243.33003.36003.30003.31003.29863,645,640
May 14, 20243.29003.36003.28003.34003.32854,367,604
May 13, 20243.33003.38003.29003.31003.29866,367,936
May 10, 20243.37003.39003.31003.34003.32856,993,437
May 9, 20243.43003.45003.36003.38003.36837,784,800
May 8, 20243.34003.41003.31003.38003.36838,090,449
May 7, 20243.32003.39003.28003.39003.37838,761,108
May 6, 20243.25003.29003.23003.29003.27877,376,400
Apr 30, 20243.19003.22003.11003.21003.19899,731,992
Apr 29, 20242.97003.17002.97003.17003.159111,352,223
Apr 26, 20243.05003.05002.87003.01002.999617,204,740
Apr 25, 20242.96003.17002.93003.10003.089313,654,840
Apr 24, 20242.85002.96002.85002.96002.94987,132,118
Apr 23, 20242.86002.92002.82002.86002.85017,149,700
Apr 22, 20242.87002.94002.80002.84002.83026,472,100
Apr 19, 20242.96002.98002.88002.90002.89005,970,718
Apr 18, 20243.05003.05002.94002.94002.92996,536,151
Apr 17, 20242.84003.06002.84003.05003.03959,193,906
Apr 16, 20243.04003.05002.78002.80002.79039,871,366
Apr 15, 20243.36003.38003.02003.06003.04949,819,720