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

Shenzhen - Delayed Quote CNY

Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ)

14.65
-0.17
(-1.15%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202514.7714.9214.5214.6514.652,667,636
Apr 23, 202514.7314.8814.5514.8214.822,718,506
Apr 22, 202514.7714.9014.5414.6614.663,008,240
Apr 21, 202514.4614.8614.2514.8314.832,761,106
Apr 18, 202514.3414.5314.2014.4114.411,421,320
Apr 17, 202514.2214.6414.2214.4514.452,179,604
Apr 16, 202514.6814.6814.0714.3614.362,812,644
Apr 15, 202514.7214.9014.5114.7414.742,673,904
Apr 14, 202515.2615.3814.6114.8514.854,572,338
Apr 11, 202514.2214.4614.1014.3014.303,585,886
Apr 10, 202514.3814.7214.3114.3414.344,338,146
Apr 9, 202513.3414.2212.5514.1314.135,563,146
Apr 8, 202513.5514.1313.1113.6413.645,847,334
Apr 7, 202516.0016.0013.2813.2813.288,958,902
Apr 3, 202516.1516.7016.0516.6016.605,674,540
Apr 2, 202516.2616.7016.1616.3716.374,201,482
Apr 1, 202515.8916.4615.8816.2816.283,720,528
Mar 31, 202516.1016.1915.5815.8815.883,742,871
Mar 28, 202516.4116.5916.1016.1016.103,297,309
Mar 27, 202516.7516.8216.3216.4716.474,731,948
Mar 26, 202515.9316.8315.8216.7516.758,943,310
Mar 25, 202516.0716.4515.9516.0216.023,943,700
Mar 24, 202516.4716.6515.6916.1616.164,686,144
Mar 21, 202516.6616.8116.4016.4716.475,304,016
Mar 20, 202516.4616.7516.3916.6216.626,230,667
Mar 19, 202516.6116.6816.3616.4516.454,233,600
Mar 18, 202516.5016.6616.4016.5916.595,776,326
Mar 17, 202516.5316.7216.3616.4316.435,197,361
Mar 14, 202516.4416.5916.1016.5216.529,210,568
Mar 13, 202516.2716.7116.0016.4216.427,910,578
Mar 12, 202515.7616.6115.6616.3616.368,686,614
Mar 11, 202515.4715.7115.3115.6915.692,651,114
Mar 10, 202515.4515.6215.3715.5215.522,091,922
Mar 7, 202515.6815.7715.3415.4415.442,939,656
Mar 6, 202515.6715.8715.5915.7515.753,636,466
Mar 5, 202515.6315.7615.4115.6015.602,954,884
Mar 4, 202515.1515.6215.1015.6115.612,734,122
Mar 3, 202515.2315.6015.1615.2515.252,924,930
Feb 28, 202515.7915.8115.0515.1015.103,712,550
Feb 27, 202515.9815.9915.5015.8015.803,519,998
Feb 26, 202515.8416.0215.7715.9315.933,025,382
Feb 25, 202515.8216.0215.7115.8415.843,175,668
Feb 24, 202516.2316.2315.8515.9915.993,579,810
Feb 21, 202515.9616.3015.8316.1316.135,124,794
Feb 20, 202515.8915.9515.7115.9115.913,717,438
Feb 19, 202515.3115.8715.2815.8015.803,487,941
Feb 18, 202515.7916.0715.3015.3415.344,646,971
Feb 17, 202515.4215.7415.4215.7215.723,750,033
Feb 14, 202515.3615.6615.2815.4215.422,247,000
Feb 13, 202515.7815.7815.4515.4515.452,737,680
Feb 12, 202515.6115.7915.4515.7715.773,131,665
Feb 11, 202515.7515.7615.3815.5915.592,600,612
Feb 10, 202515.6215.7015.4215.7015.703,095,612
Feb 7, 202515.4815.7115.3515.5215.524,211,758
Feb 6, 202515.0115.4214.9315.4215.423,228,458
Feb 5, 202515.2315.3015.0115.1115.111,978,520
Jan 27, 202515.3715.4315.0915.1015.102,215,298
Jan 24, 202514.9015.2614.9015.2315.232,244,114
Jan 23, 202515.2815.4314.9614.9714.972,662,520
Jan 22, 202515.2215.3415.0415.1115.112,044,940
Jan 21, 202515.4115.4215.0815.2215.221,967,800
Jan 20, 202514.9515.4214.9015.2815.284,119,180
Jan 17, 202514.6014.8914.5014.8214.821,779,372
Jan 16, 202514.9015.0314.5914.6914.692,585,018
Jan 15, 202515.0115.1314.7614.7914.792,399,133
Jan 14, 202514.5015.1014.4115.0715.073,313,516
Jan 13, 202514.2814.4513.9314.3614.361,727,932
Jan 10, 202515.0815.2014.5314.5314.532,378,020
Jan 9, 202515.1015.3815.0015.0815.082,129,670
Jan 8, 202515.3515.4514.6915.1815.183,211,060
Jan 7, 202514.9315.5014.7715.4815.483,305,682
Jan 6, 202514.7515.1614.2114.8214.822,821,739
Jan 3, 202515.3115.3914.5914.6314.633,139,630
Jan 2, 202515.9116.0615.1115.2515.254,237,200
Dec 31, 202416.9017.1816.0516.0816.085,631,399
Dec 30, 202416.2716.7715.8816.6216.625,003,165
Dec 27, 202416.1816.7216.1816.2616.263,496,540
Dec 26, 202415.7316.2615.5916.1216.123,087,312
Dec 25, 202416.3316.3315.4615.7315.733,002,438
Dec 24, 202415.9416.4015.9116.2316.233,256,952
Dec 23, 202416.6716.7915.8115.8715.873,741,264
Dec 20, 202416.5616.8316.4116.6616.663,782,566
Dec 19, 202416.1016.5916.0316.4716.473,144,435
Dec 18, 202416.0716.5015.7016.2616.263,785,777
Dec 17, 202416.5116.7616.0016.0016.003,729,546
Dec 16, 202416.6016.9016.4816.6416.643,694,833
Dec 13, 202416.8717.0916.5016.5616.567,025,419
Dec 12, 202416.9217.0416.6616.9416.945,158,788
Dec 11, 202417.0917.2016.8117.0217.025,440,624
Dec 10, 202417.9018.1017.1017.1217.1213,243,028
Dec 9, 202416.4417.4016.3217.4017.4011,818,556
Dec 6, 202416.4316.5416.1716.4416.444,613,786
Dec 5, 202416.3016.7416.2416.4316.434,553,403
Dec 4, 202416.6316.6316.1116.2416.245,759,492
Dec 3, 202416.7417.0016.4616.6716.678,173,014
Dec 2, 202417.0017.0916.6516.7316.738,278,721
Nov 29, 202416.7517.1316.4616.8516.8510,867,789
Nov 28, 202416.6017.4116.3316.9616.9616,462,993
Nov 27, 202415.6516.7215.0016.5716.5712,775,556
Nov 26, 202415.6216.4015.6115.6515.656,356,280
Nov 25, 202415.4515.7115.0015.7015.704,736,797
Nov 22, 202415.8816.2015.1815.2115.216,087,164
Nov 21, 202415.7616.2615.6815.9615.966,414,105
Nov 20, 202415.7015.9315.4415.7615.764,768,301
Nov 19, 202414.9715.4914.8915.4915.494,059,216
Nov 18, 202415.5015.6314.7514.8914.894,310,215
Nov 15, 202415.9116.0815.3815.4015.405,411,506
Nov 14, 202416.4516.6415.7315.8215.825,206,230
Nov 13, 202416.1716.4015.7216.3916.396,049,438
Nov 12, 202416.1216.5815.9816.1616.169,097,362
Nov 11, 202415.6316.0615.5316.0616.066,149,117
Nov 8, 202415.9716.1715.5815.6315.636,725,914
Nov 7, 202415.2015.8615.0615.8515.857,469,869
Nov 6, 202415.3815.7015.0415.2415.245,368,994
Nov 5, 202414.7515.2614.7015.2115.214,376,918
Nov 4, 202414.6014.8414.4314.8314.832,905,887
Nov 1, 202415.1015.1014.4214.4314.434,646,138
Oct 31, 202414.9415.3414.7615.1315.134,849,580
Oct 30, 202415.1315.3414.7514.9314.935,185,204
Oct 29, 202415.6515.8315.1515.1615.165,666,619
Oct 28, 202415.4515.6715.1015.6515.657,614,432
Oct 25, 202415.3515.9515.3515.8615.865,627,298
Oct 24, 202415.5015.6215.2715.4715.473,424,631
Oct 23, 202415.8015.8815.4615.5415.545,940,633
Oct 22, 202415.5115.9215.3215.8015.806,082,682
Oct 21, 202415.6315.7915.2915.5215.526,040,272
Oct 18, 202414.8315.6514.8015.2515.256,174,088
Oct 17, 202415.0415.1914.8314.8314.833,675,342
Oct 16, 202414.9815.2214.6814.8814.883,409,470
Oct 15, 202415.4215.6815.1215.1515.154,386,885
Oct 14, 202415.2515.5814.8415.5715.574,586,975
Oct 11, 202415.7615.8914.9115.1415.145,122,606
Oct 10, 202416.0216.7115.7015.9115.916,379,578
Oct 9, 202417.0017.3715.8815.9115.9112,045,854
Oct 8, 202419.1519.1516.3618.0218.0218,831,466
Sep 30, 202414.6016.1914.3816.0016.0014,660,127
Sep 27, 202413.3514.2913.3514.0414.047,648,542
Sep 26, 202412.8113.1912.7013.1913.193,728,372
Sep 25, 202412.8513.1912.8112.8612.864,178,052
Sep 24, 202412.3312.7312.1612.7012.703,829,010
Sep 23, 202412.2612.4312.1712.2112.211,225,424
Sep 20, 202412.3812.5012.2312.2812.281,675,060
Sep 19, 202412.3712.6112.2812.4312.431,882,840
Sep 18, 202412.3212.4611.9812.2612.261,641,120
Sep 13, 202412.5712.6812.2712.2912.291,798,221
Sep 12, 202412.6412.9212.6112.6112.612,698,621
Sep 11, 202412.5512.9612.5112.6112.612,137,041
Sep 10, 202412.4312.7012.3512.6412.641,737,521
Sep 9, 202412.5012.6412.2912.4912.491,639,600
Sep 6, 202412.9213.0412.5112.5112.512,452,480
Sep 5, 202413.0313.0712.8612.9612.961,927,814
Sep 4, 202413.1013.1012.8012.9212.921,992,922
Sep 3, 202413.0013.1112.7413.0013.002,412,662
Sep 2, 202413.1713.2212.8112.8112.812,502,280
Aug 30, 202413.1013.3712.8513.1213.123,948,900
Aug 29, 202412.5013.0712.3012.9812.984,103,145
Aug 28, 202412.3712.5412.2312.4612.462,576,842
Aug 27, 202413.0613.2112.2012.3712.375,948,183
Aug 26, 202413.0813.4812.8713.4613.463,600,440
Aug 23, 202413.0013.0912.7812.9312.932,269,340
Aug 22, 202413.2313.4013.0313.0613.062,980,653
Aug 21, 202413.2013.3413.0613.1913.191,697,989
Aug 20, 202413.4313.5013.0613.2013.202,493,169
Aug 19, 202413.7613.7713.4213.4213.422,650,040
Aug 16, 202413.8913.8913.6113.7313.732,285,163
Aug 15, 202413.6413.8513.3713.7813.783,521,035
Aug 14, 202413.9914.2913.6413.6413.643,807,000
Aug 13, 202413.4914.0613.4913.8013.805,510,339
Aug 12, 202413.6113.8713.4313.5213.523,959,933
Aug 9, 202413.7814.1413.6113.6113.614,546,393
Aug 8, 202414.2014.3613.6613.7413.749,433,520
Aug 7, 202414.3115.1014.3114.7214.7212,512,257
Aug 6, 202413.6013.8513.6013.8113.812,511,660
Aug 5, 202414.0214.1113.4513.4513.453,499,200
Aug 2, 202414.3114.4414.0114.0514.052,507,416
Aug 1, 202414.5614.6814.3214.4114.413,298,386
Jul 31, 202413.7014.4813.6614.4414.444,021,862
Jul 30, 202413.6313.8413.4513.7813.782,552,934
Jul 29, 202413.8613.9913.5513.6313.632,677,796
Jul 26, 202413.3513.8013.3513.7413.743,837,160
Jul 25, 202413.5213.9613.3213.4713.475,222,504
Jul 24, 202414.1214.3013.9113.9513.952,748,814
Jul 23, 202414.6014.7814.2214.2214.223,334,558
Jul 22, 202414.6614.9614.5614.6214.623,188,920
Jul 19, 202414.4514.7614.3214.5014.503,674,518
Jul 18, 202414.1114.4813.8514.3914.394,079,322
Jul 17, 202414.9314.9614.2114.2114.215,644,582
Jul 16, 202415.2715.4214.7514.8714.874,988,266
Jul 15, 202415.7516.1415.2315.2815.284,135,658
Jul 12, 202416.1716.3815.9415.9515.953,959,080
Jul 11, 202415.9516.2415.9516.2016.205,804,740
Jul 10, 202416.0016.0115.4515.5515.554,426,911
Jul 9, 202415.5116.0515.1016.0016.006,616,978
Jul 8, 202416.2816.3015.5715.5815.583,157,422
Jul 5, 202416.2116.3915.6816.0216.025,133,535
Jul 4, 202416.7316.9716.2116.2116.215,178,146
Jul 3, 202417.5517.5816.6016.6016.608,649,774
Jul 2, 202417.1617.8816.7417.6617.6612,264,582
Jul 1, 202417.2217.7717.1817.2317.237,987,663
Jun 28, 202417.0617.9017.0017.2817.2812,603,133
Jun 27, 202416.4218.2616.3017.2317.2312,326,589
Jun 26, 202416.0216.6515.7816.6016.605,393,141
Jun 25, 202416.3916.6615.9016.0916.095,334,825
Jun 24, 202416.2216.6815.8516.4816.487,136,882
Jun 21, 202416.4916.7016.3416.4316.434,840,921
Jun 20, 202417.0517.3716.4016.4916.498,929,702
Jun 19, 202418.1218.1217.3017.3017.3010,134,901
Jun 18, 202417.7618.1717.4218.1718.1711,658,510
Jun 17, 202417.1018.2816.8618.1018.1014,064,646
Jun 14, 202417.9519.1917.6617.6717.6718,659,848
Jun 13, 202417.4018.1317.3118.1118.1113,260,256
Jun 12, 202417.2017.7517.0617.5217.528,480,849
Jun 11, 202417.2017.3816.2017.3717.3710,034,675
Jun 7, 202417.9918.1716.6217.0617.0612,735,219
Jun 6, 202417.7018.2817.4117.7117.7113,784,619
Jun 5, 202418.2818.4517.6617.6617.6614,876,162
Jun 4, 202417.1919.4016.8818.8818.8822,782,134
Jun 3, 202417.6017.7617.0217.3217.3211,016,796
May 31, 202417.5018.0817.0217.9917.9916,732,458
May 30, 202418.8418.9917.5517.7817.7816,569,507
May 29, 202418.7518.9618.2318.4818.4821,018,667
May 28, 202417.9120.0017.9119.6219.6231,287,709
May 27, 2024 0.6 Dividend
May 27, 202419.6320.3618.2218.5618.5630,923,848
May 27, 2024 1.4:1 Stock Splits
May 24, 202415.9419.0215.9119.0218.4224,140,706
May 23, 202416.1916.2515.7815.8515.354,047,106
May 22, 202416.2216.3616.0116.2915.783,376,772
May 21, 202416.3516.3516.0016.1515.642,895,732
May 20, 202416.4116.6116.0116.3815.864,627,282
May 17, 202416.2116.6816.1416.4415.925,710,117
May 16, 202416.1216.5315.9416.0515.544,747,778
May 15, 202416.5416.9216.0716.1415.638,854,847
May 14, 202416.9117.7516.5816.6916.1611,527,231
May 13, 202416.6117.3916.4717.1316.5910,991,793
May 10, 202416.2016.9916.1416.8116.2810,164,971
May 9, 202416.1116.5016.0716.2015.695,155,941
May 8, 202416.1616.6416.0816.2615.746,865,530
May 7, 202416.2516.3216.0416.2115.703,615,283
May 6, 202416.0516.3616.0416.2915.784,359,069
Apr 30, 202416.1016.1415.7915.9015.404,589,074
Apr 29, 202415.3615.9815.3615.9615.465,438,526
Apr 26, 202415.1815.9115.1515.5115.025,429,001
Apr 25, 202414.9915.3414.8615.1914.713,810,800
Apr 24, 202414.9715.1814.8015.1114.634,432,554
Waiting for permission
Allow microphone access to enable voice search

Try again.