Advertisement
U.S. markets closed

Wondershare Technology Group Co., Ltd. (300624.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
86.10+0.58 (+0.68%)
At close: 03:04PM CST
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202485.5287.2985.4886.1086.107,820,716
Apr 11, 202484.0387.4383.8285.5285.529,979,845
Apr 10, 202486.5087.3584.0684.2484.247,405,853
Apr 09, 202488.5088.5085.7387.2187.216,962,592
Apr 08, 202487.8789.3987.5588.5388.537,247,981
Apr 03, 202494.0894.4488.3288.3688.3612,762,599
Apr 02, 202496.5097.3093.0494.6094.608,753,438
Apr 01, 202494.0098.6093.9997.2897.2811,047,715
Mar 29, 202495.4596.2692.8693.6493.646,153,522
Mar 28, 202492.9099.8892.5096.6096.6014,775,126
Mar 27, 202499.43100.7192.5092.9092.9013,289,907
Mar 26, 2024105.50106.5099.51100.82100.8215,154,801
Mar 25, 2024118.00118.49107.40107.40107.4015,890,418
Mar 22, 2024111.31116.99107.30114.72114.7218,156,970
Mar 21, 2024110.70115.00109.00112.48112.4818,197,446
Mar 20, 2024104.34112.00104.34110.20110.2015,748,221
Mar 19, 2024111.60115.00106.42106.72106.7216,407,475
Mar 18, 2024107.00109.49104.99107.87107.8712,309,094
Mar 15, 2024103.00106.00100.53105.65105.6510,277,817
Mar 14, 2024104.60106.45101.53103.15103.1510,957,549
Mar 13, 2024105.20110.00104.49106.80106.8017,078,003
Mar 12, 2024105.85108.08103.15104.08104.0811,438,889
Mar 11, 2024103.00106.51101.72106.50106.5010,979,814
Mar 08, 2024105.00106.58102.30106.30106.3011,939,010
Mar 07, 2024110.47112.20103.75104.20104.2015,794,735
Mar 06, 2024111.49115.04108.30111.23111.2318,128,976
Mar 05, 2024103.99124.04103.44113.58113.5831,440,407
Mar 04, 2024105.15108.86100.01106.62106.6220,608,596
Mar 01, 2024100.00106.6099.53105.12105.1219,823,619
Feb 29, 202495.95101.7995.81101.08101.0814,834,487
Feb 28, 2024107.22110.5896.2897.9997.9922,760,510
Feb 27, 2024100.88106.80100.18105.79105.7919,202,085
Feb 26, 2024101.78104.73100.01102.53102.5315,897,419
Feb 23, 2024103.03106.9798.93105.60105.6023,038,690
Feb 22, 2024101.90104.08100.01102.84102.8418,889,293
Feb 21, 202499.87104.4099.86100.58100.5824,715,660
Feb 20, 2024109.00117.00103.96104.95104.9537,982,019
Feb 19, 2024101.04101.0497.02101.04101.0415,342,630
Feb 08, 202484.2087.3083.0784.2084.2011,222,456
Feb 07, 202482.1087.3082.1082.6582.6512,277,206
Feb 06, 202474.2584.2074.0083.4083.4012,740,682
Feb 05, 202478.5082.6073.9976.7976.799,922,256
Feb 02, 202479.0081.2276.5379.8079.809,080,397
Feb 01, 202475.0183.1873.5179.7979.7911,221,080
Jan 31, 202478.3681.7874.0078.1078.1010,843,557
Jan 30, 202477.0079.5075.7677.1877.187,724,544
Jan 29, 202488.8889.0073.6377.7077.7015,215,420
Jan 26, 202494.0099.3991.8991.9791.9714,019,332
Jan 25, 202492.7597.2490.0895.5895.5814,749,896
Jan 24, 202493.5093.8688.8892.8492.8413,948,767
Jan 23, 202488.1496.0088.0495.0895.0817,625,684
Jan 22, 202491.8293.6988.5088.8788.8713,246,344
Jan 19, 202493.7094.0190.0090.2990.2913,261,918
Jan 18, 202481.9998.9981.0394.4094.4019,539,696
Jan 17, 202481.6986.8881.2883.4083.4010,549,932
Jan 16, 202481.0082.0079.3582.0082.005,383,110
Jan 15, 202480.2383.3780.2181.2381.234,781,991
Jan 12, 202484.8084.9981.8081.8081.806,325,823
Jan 11, 202481.0185.6281.0184.9384.938,974,900
Jan 10, 202482.1182.6680.2281.2081.205,286,800
Jan 09, 202486.1586.4882.0583.1283.127,615,923
Jan 08, 202483.8087.0082.8284.6384.637,676,269
Jan 05, 202486.1086.8083.0184.1584.156,459,794
Jan 04, 202489.4089.6882.7586.1086.109,373,457
Jan 03, 202489.5092.2088.2890.9990.997,969,589
Jan 02, 202493.9995.2790.1190.5790.577,535,805
Dec 29, 202392.1097.9892.0094.6094.6011,443,600
Dec 28, 202388.5893.6587.5493.0893.0810,485,391
Dec 27, 202390.5491.5589.0189.1989.196,934,805
Dec 26, 202392.3792.6987.7789.6689.667,253,435
Dec 25, 202393.7394.9989.6292.1092.108,241,294
Dec 22, 202398.60100.0086.0193.0093.0014,162,847
Dec 21, 202394.23102.5094.1599.1499.1411,979,839
Dec 20, 2023102.66102.9695.6895.7395.7311,248,954
Dec 19, 202399.17104.9097.19102.20102.2013,913,546
Dec 18, 202399.49101.0697.5498.3098.307,131,964
Dec 15, 2023101.59102.7096.5299.9199.9110,241,253
Dec 14, 2023102.41105.38100.01100.82100.8210,396,216
Dec 13, 2023104.00105.72101.21101.90101.9011,353,637
Dec 12, 2023107.00111.06103.31105.30105.3013,852,692
Dec 11, 2023104.23108.15103.79107.00107.0014,355,524
Dec 08, 2023103.02112.55102.11108.00108.0022,257,799
Dec 07, 2023103.22110.00103.00104.70104.7025,544,855
Dec 06, 202395.30103.8892.8098.3698.3620,821,281
Dec 05, 202399.00100.9995.5096.1596.1518,851,301
Dec 04, 202393.50101.0093.02100.04100.0426,671,579
Dec 01, 202382.3994.4582.1594.4594.4524,527,211
Nov 30, 202379.7080.5877.8078.7178.714,385,642
Nov 29, 202380.8181.6079.3679.3679.365,027,044
Nov 28, 202381.4982.1880.1881.3581.354,425,774
Nov 27, 202380.9082.8580.6081.1781.175,242,440
Nov 24, 202386.1286.2081.5482.4882.485,387,937
Nov 23, 202386.3386.4583.8985.6585.654,356,499
Nov 22, 202387.8088.8885.8085.8085.806,525,973
Nov 21, 202391.4892.3888.5088.6588.658,077,886
Nov 20, 202389.3491.1587.6189.9189.917,115,780
Nov 17, 202389.0890.0487.1890.0090.007,680,769
Nov 16, 202389.8691.9088.4388.7588.758,451,493
Nov 15, 202396.0097.0091.2191.3591.358,775,352
Nov 14, 202394.6295.6492.1994.1094.108,986,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...