UK markets open in 3 hours 47 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
83.31+1.20 (+1.46%)
As of 10:58AM CST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202485.5285.1582.5883.3183.316,972,600
18 Apr 202482.1083.9980.6682.1182.118,503,047
17 Apr 202479.9583.7079.9583.3883.3811,075,760
16 Apr 202482.6683.8078.5078.5478.549,274,610
15 Apr 202485.3786.8081.6883.4883.489,572,352
12 Apr 202485.5287.2985.4886.1086.107,820,716
11 Apr 202484.0387.4383.8285.5285.529,979,845
10 Apr 202486.5087.3584.0684.2484.247,405,853
09 Apr 202488.5088.5085.7387.2187.216,962,592
08 Apr 202487.8789.3987.5588.5388.537,247,981
03 Apr 202494.0894.4488.3288.3688.3612,762,599
02 Apr 202496.5097.3093.0494.6094.608,753,438
01 Apr 202494.0098.6093.9997.2897.2811,047,715
29 Mar 202495.4596.2692.8693.6493.646,153,522
28 Mar 202492.9099.8892.5096.6096.6014,775,126
27 Mar 202499.43100.7192.5092.9092.9013,289,907
26 Mar 2024105.50106.5099.51100.82100.8215,154,801
25 Mar 2024118.00118.49107.40107.40107.4015,890,418
22 Mar 2024111.31116.99107.30114.72114.7218,156,970
21 Mar 2024110.70115.00109.00112.48112.4818,197,446
20 Mar 2024104.34112.00104.34110.20110.2015,748,221
19 Mar 2024111.60115.00106.42106.72106.7216,407,475
18 Mar 2024107.00109.49104.99107.87107.8712,309,094
15 Mar 2024103.00106.00100.53105.65105.6510,277,817
14 Mar 2024104.60106.45101.53103.15103.1510,957,549
13 Mar 2024105.20110.00104.49106.80106.8017,078,003
12 Mar 2024105.85108.08103.15104.08104.0811,438,889
11 Mar 2024103.00106.51101.72106.50106.5010,979,814
08 Mar 2024105.00106.58102.30106.30106.3011,939,010
07 Mar 2024110.47112.20103.75104.20104.2015,794,735
06 Mar 2024111.49115.04108.30111.23111.2318,128,976
05 Mar 2024103.99124.04103.44113.58113.5831,440,407
04 Mar 2024105.15108.86100.01106.62106.6220,608,596
01 Mar 2024100.00106.6099.53105.12105.1219,823,619
29 Feb 202495.95101.7995.81101.08101.0814,834,487
28 Feb 2024107.22110.5896.2897.9997.9922,760,510
27 Feb 2024100.88106.80100.18105.79105.7919,202,085
26 Feb 2024101.78104.73100.01102.53102.5315,897,419
23 Feb 2024103.03106.9798.93105.60105.6023,038,690
22 Feb 2024101.90104.08100.01102.84102.8418,889,293
21 Feb 202499.87104.4099.86100.58100.5824,715,660
20 Feb 2024109.00117.00103.96104.95104.9537,982,019
19 Feb 2024101.04101.0497.02101.04101.0415,342,630
08 Feb 202484.2087.3083.0784.2084.2011,222,456
07 Feb 202482.1087.3082.1082.6582.6512,277,206
06 Feb 202474.2584.2074.0083.4083.4012,740,682
05 Feb 202478.5082.6073.9976.7976.799,922,256
02 Feb 202479.0081.2276.5379.8079.809,080,397
01 Feb 202475.0183.1873.5179.7979.7911,221,080
31 Jan 202478.3681.7874.0078.1078.1010,843,557
30 Jan 202477.0079.5075.7677.1877.187,724,544
29 Jan 202488.8889.0073.6377.7077.7015,215,420
26 Jan 202494.0099.3991.8991.9791.9714,019,332
25 Jan 202492.7597.2490.0895.5895.5814,749,896
24 Jan 202493.5093.8688.8892.8492.8413,948,767
23 Jan 202488.1496.0088.0495.0895.0817,625,684
22 Jan 202491.8293.6988.5088.8788.8713,246,344
19 Jan 202493.7094.0190.0090.2990.2913,261,918
18 Jan 202481.9998.9981.0394.4094.4019,539,696
17 Jan 202481.6986.8881.2883.4083.4010,549,932
16 Jan 202481.0082.0079.3582.0082.005,383,110
15 Jan 202480.2383.3780.2181.2381.234,781,991
12 Jan 202484.8084.9981.8081.8081.806,325,823
11 Jan 202481.0185.6281.0184.9384.938,974,900
10 Jan 202482.1182.6680.2281.2081.205,286,800
09 Jan 202486.1586.4882.0583.1283.127,615,923
08 Jan 202483.8087.0082.8284.6384.637,676,269
05 Jan 202486.1086.8083.0184.1584.156,459,794
04 Jan 202489.4089.6882.7586.1086.109,373,457
03 Jan 202489.5092.2088.2890.9990.997,969,589
02 Jan 202493.9995.2790.1190.5790.577,535,805
29 Dec 202392.1097.9892.0094.6094.6011,443,600
28 Dec 202388.5893.6587.5493.0893.0810,485,391
27 Dec 202390.5491.5589.0189.1989.196,934,805
26 Dec 202392.3792.6987.7789.6689.667,253,435
25 Dec 202393.7394.9989.6292.1092.108,241,294
22 Dec 202398.60100.0086.0193.0093.0014,162,847
21 Dec 202394.23102.5094.1599.1499.1411,979,839
20 Dec 2023102.66102.9695.6895.7395.7311,248,954
19 Dec 202399.17104.9097.19102.20102.2013,913,546
18 Dec 202399.49101.0697.5498.3098.307,131,964
15 Dec 2023101.59102.7096.5299.9199.9110,241,253
14 Dec 2023102.41105.38100.01100.82100.8210,396,216
13 Dec 2023104.00105.72101.21101.90101.9011,353,637
12 Dec 2023107.00111.06103.31105.30105.3013,852,692
11 Dec 2023104.23108.15103.79107.00107.0014,355,524
08 Dec 2023103.02112.55102.11108.00108.0022,257,799
07 Dec 2023103.22110.00103.00104.70104.7025,544,855
06 Dec 202395.30103.8892.8098.3698.3620,821,281
05 Dec 202399.00100.9995.5096.1596.1518,851,301
04 Dec 202393.50101.0093.02100.04100.0426,671,579
01 Dec 202382.3994.4582.1594.4594.4524,527,211
30 Nov 202379.7080.5877.8078.7178.714,385,642
29 Nov 202380.8181.6079.3679.3679.365,027,044
28 Nov 202381.4982.1880.1881.3581.354,425,774
27 Nov 202380.9082.8580.6081.1781.175,242,440
24 Nov 202386.1286.2081.5482.4882.485,387,937
23 Nov 202386.3386.4583.8985.6585.654,356,499
22 Nov 202387.8088.8885.8085.8085.806,525,973
21 Nov 202391.4892.3888.5088.6588.658,077,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...