Advertisement
Advertisement
Wondershare Technology Group Co., Ltd. (300624.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 73.64 | 76.88 | 68.80 | 76.19 | 76.19 | 17,773,529 |
| Mar 30, 2023 | 72.15 | 74.44 | 70.75 | 73.00 | 73.00 | 10,479,290 |
| Mar 29, 2023 | 71.01 | 76.88 | 70.00 | 73.35 | 73.35 | 16,516,340 |
| Mar 28, 2023 | 77.00 | 77.00 | 71.51 | 71.51 | 71.51 | 16,255,407 |
| Mar 27, 2023 | 73.33 | 82.57 | 73.33 | 79.30 | 79.30 | 19,458,660 |
| Mar 24, 2023 | 75.50 | 81.00 | 75.40 | 77.02 | 77.02 | 21,312,407 |
| Mar 23, 2023 | 71.60 | 73.55 | 68.50 | 71.79 | 71.79 | 17,026,818 |
| Mar 22, 2023 | 67.15 | 74.79 | 66.03 | 73.40 | 73.40 | 23,270,959 |
| Mar 21, 2023 | 68.18 | 71.86 | 67.44 | 69.06 | 69.06 | 19,235,764 |
| Mar 20, 2023 | 72.08 | 73.50 | 67.88 | 72.40 | 72.40 | 18,699,749 |
| Mar 17, 2023 | 71.31 | 74.70 | 69.61 | 70.35 | 70.35 | 25,588,331 |
| Mar 16, 2023 | 62.16 | 74.20 | 60.50 | 69.58 | 69.58 | 24,464,943 |
| Mar 15, 2023 | 65.06 | 65.99 | 59.44 | 63.20 | 63.20 | 19,547,280 |
| Mar 14, 2023 | 66.59 | 67.44 | 62.31 | 63.01 | 63.01 | 22,461,376 |
| Mar 13, 2023 | 54.41 | 65.28 | 53.17 | 65.28 | 65.28 | 24,578,271 |
| Mar 10, 2023 | 53.00 | 56.83 | 52.81 | 54.40 | 54.40 | 15,636,934 |
| Mar 09, 2023 | 53.75 | 55.50 | 52.66 | 54.20 | 54.20 | 12,384,760 |
| Mar 08, 2023 | 56.71 | 57.62 | 52.63 | 54.45 | 54.45 | 17,756,100 |
| Mar 07, 2023 | 56.44 | 59.97 | 55.50 | 56.62 | 56.62 | 16,241,273 |
| Mar 06, 2023 | 58.03 | 60.08 | 55.40 | 56.68 | 56.68 | 15,162,770 |
| Mar 03, 2023 | 53.13 | 59.55 | 53.13 | 58.58 | 58.58 | 24,507,788 |
| Mar 02, 2023 | 50.30 | 56.56 | 50.22 | 55.31 | 55.31 | 26,391,532 |
| Mar 01, 2023 | 45.30 | 51.38 | 44.85 | 49.91 | 49.91 | 25,782,633 |
| Feb 28, 2023 | 46.61 | 46.75 | 43.76 | 45.82 | 45.82 | 17,150,165 |
| Feb 27, 2023 | 47.47 | 48.84 | 45.78 | 46.19 | 46.19 | 12,399,164 |
| Feb 24, 2023 | 48.00 | 49.00 | 47.00 | 48.17 | 48.17 | 14,609,323 |
| Feb 23, 2023 | 50.33 | 50.48 | 47.06 | 48.00 | 48.00 | 20,536,097 |
| Feb 22, 2023 | 52.74 | 53.00 | 48.84 | 51.68 | 51.68 | 23,824,892 |
| Feb 21, 2023 | 54.19 | 57.45 | 52.96 | 54.05 | 54.05 | 27,070,723 |
| Feb 20, 2023 | 51.00 | 56.31 | 50.91 | 55.50 | 55.50 | 29,810,426 |
| Feb 17, 2023 | 52.50 | 53.88 | 48.56 | 48.92 | 48.92 | 25,023,946 |
| Feb 16, 2023 | 47.90 | 54.37 | 47.20 | 52.00 | 52.00 | 30,376,791 |
| Feb 15, 2023 | 44.60 | 50.55 | 41.90 | 49.20 | 49.20 | 27,168,967 |
| Feb 14, 2023 | 46.00 | 48.00 | 42.65 | 43.54 | 43.54 | 25,253,481 |
| Feb 13, 2023 | 40.86 | 41.68 | 39.24 | 41.68 | 41.68 | 8,900,529 |
| Feb 10, 2023 | 40.62 | 42.28 | 40.32 | 40.62 | 40.62 | 10,029,575 |
| Feb 09, 2023 | 40.00 | 40.73 | 39.40 | 40.17 | 40.17 | 8,126,020 |
| Feb 08, 2023 | 42.00 | 42.76 | 40.90 | 41.09 | 41.09 | 9,827,809 |
| Feb 07, 2023 | 42.00 | 44.42 | 40.67 | 42.16 | 42.16 | 12,974,170 |
| Feb 06, 2023 | 40.50 | 43.50 | 40.50 | 42.19 | 42.19 | 13,193,507 |
| Feb 03, 2023 | 38.00 | 40.63 | 37.81 | 39.96 | 39.96 | 10,317,903 |
| Feb 02, 2023 | 37.38 | 40.58 | 37.37 | 38.40 | 38.40 | 16,216,093 |
| Feb 01, 2023 | 35.80 | 37.70 | 35.80 | 37.50 | 37.50 | 9,310,439 |
| Jan 31, 2023 | 36.46 | 36.91 | 34.78 | 36.07 | 36.07 | 10,418,866 |
| Jan 30, 2023 | 34.53 | 37.84 | 33.35 | 37.24 | 37.24 | 16,177,084 |
| Jan 20, 2023 | 32.03 | 32.63 | 31.92 | 32.40 | 32.40 | 2,317,912 |
| Jan 19, 2023 | 31.30 | 32.12 | 31.19 | 32.10 | 32.10 | 2,421,118 |
| Jan 18, 2023 | 31.30 | 31.74 | 30.87 | 31.48 | 31.48 | 1,904,384 |
| Jan 17, 2023 | 31.70 | 31.70 | 30.90 | 31.11 | 31.11 | 2,031,300 |
| Jan 16, 2023 | 30.95 | 32.18 | 30.77 | 31.58 | 31.58 | 2,887,890 |
| Jan 13, 2023 | 30.76 | 30.95 | 30.37 | 30.66 | 30.66 | 1,211,800 |
| Jan 12, 2023 | 30.48 | 31.05 | 30.33 | 30.76 | 30.76 | 1,567,069 |
| Jan 11, 2023 | 30.80 | 31.15 | 30.42 | 30.47 | 30.47 | 1,671,198 |
| Jan 10, 2023 | 30.65 | 31.17 | 30.30 | 30.89 | 30.89 | 1,574,656 |
| Jan 09, 2023 | 30.56 | 31.22 | 30.45 | 30.58 | 30.58 | 1,372,400 |
| Jan 06, 2023 | 31.10 | 31.17 | 30.50 | 30.56 | 30.56 | 1,631,771 |
| Jan 05, 2023 | 31.20 | 31.44 | 30.84 | 30.97 | 30.97 | 1,772,020 |
| Jan 04, 2023 | 30.50 | 31.21 | 30.30 | 31.09 | 31.09 | 2,569,088 |
| Jan 03, 2023 | 29.59 | 30.72 | 29.17 | 30.65 | 30.65 | 2,739,812 |
| Dec 30, 2022 | 28.79 | 29.59 | 28.77 | 29.36 | 29.36 | 1,556,145 |
| Dec 29, 2022 | 28.70 | 29.32 | 28.56 | 28.76 | 28.76 | 1,575,055 |
| Dec 28, 2022 | 29.28 | 29.28 | 28.63 | 28.73 | 28.73 | 1,215,898 |
| Dec 27, 2022 | 29.41 | 29.58 | 28.94 | 29.20 | 29.20 | 1,599,320 |
| Dec 26, 2022 | 29.11 | 29.44 | 28.80 | 29.38 | 29.38 | 1,977,950 |
| Dec 23, 2022 | 28.05 | 29.55 | 28.01 | 29.11 | 29.11 | 1,974,360 |
| Dec 22, 2022 | 28.88 | 29.27 | 28.50 | 28.50 | 28.50 | 1,391,920 |
| Dec 21, 2022 | 29.01 | 29.24 | 28.62 | 28.88 | 28.88 | 1,527,912 |
| Dec 20, 2022 | 29.50 | 29.88 | 28.90 | 28.96 | 28.96 | 1,873,748 |
| Dec 19, 2022 | 30.01 | 30.28 | 29.31 | 29.42 | 29.42 | 1,799,000 |
| Dec 16, 2022 | 30.76 | 31.10 | 30.00 | 30.00 | 30.00 | 2,545,219 |
| Dec 15, 2022 | 30.61 | 31.42 | 30.56 | 31.02 | 31.02 | 1,851,799 |
| Dec 14, 2022 | 30.85 | 31.39 | 30.75 | 30.84 | 30.84 | 1,899,832 |
| Dec 13, 2022 | 31.58 | 31.59 | 30.79 | 30.88 | 30.88 | 2,429,183 |
| Dec 12, 2022 | 31.60 | 31.94 | 31.20 | 31.58 | 31.58 | 3,213,428 |
| Dec 09, 2022 | 31.35 | 32.12 | 31.12 | 31.80 | 31.80 | 4,375,153 |
| Dec 08, 2022 | 31.85 | 32.00 | 30.90 | 30.95 | 30.95 | 3,097,163 |
| Dec 07, 2022 | 31.60 | 32.53 | 31.09 | 31.84 | 31.84 | 3,681,328 |
| Dec 06, 2022 | 32.50 | 32.70 | 31.23 | 31.37 | 31.37 | 4,156,780 |
| Dec 05, 2022 | 32.41 | 32.89 | 32.00 | 32.56 | 32.56 | 3,282,200 |
| Dec 02, 2022 | 31.70 | 32.71 | 31.70 | 32.39 | 32.39 | 3,792,324 |
| Dec 01, 2022 | 31.58 | 32.19 | 31.45 | 31.76 | 31.76 | 3,602,282 |
| Nov 30, 2022 | 31.75 | 31.78 | 30.91 | 31.20 | 31.20 | 3,510,571 |
| Nov 29, 2022 | 31.39 | 32.25 | 31.39 | 31.85 | 31.85 | 3,285,479 |
| Nov 28, 2022 | 31.09 | 31.82 | 31.08 | 31.37 | 31.37 | 3,105,043 |
| Nov 25, 2022 | 32.32 | 32.48 | 31.40 | 31.64 | 31.64 | 3,829,739 |
| Nov 24, 2022 | 32.60 | 32.98 | 32.15 | 32.29 | 32.29 | 4,291,018 |
| Nov 23, 2022 | 33.99 | 33.99 | 31.68 | 32.42 | 32.42 | 7,547,612 |
| Nov 22, 2022 | 35.30 | 35.62 | 33.70 | 33.99 | 33.99 | 7,625,505 |
| Nov 21, 2022 | 36.06 | 37.19 | 34.76 | 35.29 | 35.29 | 8,163,238 |
| Nov 18, 2022 | 37.01 | 38.79 | 36.57 | 36.64 | 36.64 | 11,652,560 |
| Nov 17, 2022 | 39.20 | 39.58 | 36.55 | 38.05 | 38.05 | 17,426,605 |
| Nov 16, 2022 | 39.50 | 41.89 | 38.11 | 38.74 | 38.74 | 20,939,257 |
| Nov 15, 2022 | 32.90 | 35.36 | 32.90 | 34.91 | 34.91 | 10,150,811 |
| Nov 14, 2022 | 31.59 | 33.82 | 31.42 | 33.40 | 33.40 | 7,227,440 |
| Nov 11, 2022 | 33.15 | 33.73 | 31.66 | 31.68 | 31.68 | 6,660,242 |
| Nov 10, 2022 | 31.50 | 33.11 | 31.45 | 32.70 | 32.70 | 6,514,596 |
| Nov 09, 2022 | 31.95 | 32.05 | 31.20 | 31.72 | 31.72 | 2,804,059 |
| Nov 08, 2022 | 31.60 | 33.15 | 31.12 | 32.21 | 32.21 | 5,887,168 |
| Nov 07, 2022 | 31.30 | 32.20 | 31.00 | 31.92 | 31.92 | 3,345,882 |
| Nov 04, 2022 | 31.13 | 31.48 | 30.72 | 31.17 | 31.17 | 2,357,491 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
