Shenzhen WOTE Advanced Materials Co., Ltd (002886.SZ) SHZ
19.84
-0.28(-1.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
19.84
-0.28(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 20.13 | 19.84 | 19.84 | 20.25 | 19.76 | 3.66M |
| April 02, 2026 | 20.54 | 20.12 | 20.12 | 20.71 | 19.96 | 4.73M |
| April 01, 2026 | 20.48 | 20.65 | 20.65 | 20.95 | 20.37 | 4.91M |
| March 31, 2026 | 20.58 | 20.06 | 20.06 | 20.77 | 20.02 | 5.53M |
| March 30, 2026 | 20.06 | 20.58 | 20.58 | 20.68 | 20 | 4.2M |
| March 27, 2026 | 20.06 | 20.5 | 20.5 | 20.61 | 19.95 | 5.74M |
| March 26, 2026 | 20.68 | 20.31 | 20.31 | 20.9 | 20.18 | 5.19M |
| March 25, 2026 | 20.35 | 20.67 | 20.67 | 21.16 | 20.33 | 7.82M |
| March 24, 2026 | 20.5 | 20.18 | 20.18 | 20.57 | 19.53 | 8.37M |
| March 23, 2026 | 20.8 | 19.95 | 19.95 | 21.11 | 19.83 | 10.35M |
| March 20, 2026 | 22.48 | 21.44 | 21.44 | 22.68 | 21.4 | 7.7M |
| March 19, 2026 | 23.33 | 22.35 | 22.35 | 23.49 | 22.26 | 8.02M |
| March 18, 2026 | 23.57 | 23.69 | 23.69 | 23.8 | 23.15 | 8.88M |
| March 17, 2026 | 24.98 | 23.18 | 23.18 | 25.39 | 23.15 | 18.45M |
| March 16, 2026 | 23.74 | 24.98 | 24.98 | 25.1 | 23.48 | 19.32M |
| March 13, 2026 | 23.21 | 23.43 | 23.43 | 23.76 | 22.98 | 7.63M |
| March 12, 2026 | 23.8 | 23.33 | 23.33 | 24.25 | 23.18 | 7.36M |
| March 11, 2026 | 23.46 | 23.68 | 23.68 | 24.47 | 23.45 | 10.93M |
| March 10, 2026 | 23.47 | 23.38 | 23.38 | 23.52 | 22.74 | 4.41M |
| March 09, 2026 | 22.94 | 22.56 | 22.56 | 22.95 | 21.94 | 9.82M |
| March 06, 2026 | 23.47 | 23.33 | 23.33 | 23.76 | 23.18 | 6.17M |
| March 05, 2026 | 23.87 | 23.53 | 23.53 | 24.2 | 23.37 | 6.74M |
| March 04, 2026 | 25.63 | 23.36 | 23.36 | 25.63 | 23.24 | 6.84M |
| March 03, 2026 | 25.2 | 23.6 | 23.6 | 25.3 | 23.6 | 14.21M |
| March 02, 2026 | 24.4 | 24.76 | 24.76 | 25.3 | 24.22 | 14.41M |
| February 27, 2026 | 25.63 | 25.22 | 25.22 | 25.63 | 24.76 | 14.87M |
| February 26, 2026 | 24.38 | 25.75 | 25.75 | 26.56 | 24.22 | 25.11M |
| February 25, 2026 | 24.3 | 24.43 | 24.43 | 24.48 | 24.08 | 7.51M |
| February 24, 2026 | 24.59 | 24.38 | 24.38 | 24.61 | 24.02 | 8.98M |
| February 13, 2026 | 24.4 | 24.18 | 0 | 24.52 | 23.98 | 9.64M |
| February 12, 2026 | 24.63 | 24.45 | 0 | 24.79 | 24.06 | 21.16M |
| February 11, 2026 | 23.05 | 24.43 | 0 | 25.34 | 23.05 | 32.02M |
| February 10, 2026 | 23.01 | 23.04 | 0 | 23.3 | 22.87 | 3.32M |
| February 09, 2026 | 23.12 | 23.09 | 0 | 23.35 | 22.8 | 4.74M |
| February 06, 2026 | 21.88 | 22.87 | 0 | 23.35 | 21.82 | 7.69M |
| February 05, 2026 | 22.61 | 22.13 | 0 | 22.65 | 21.97 | 5.08M |
| February 04, 2026 | 22.94 | 22.78 | 0 | 23.19 | 22.61 | 4.68M |
| February 03, 2026 | 22.81 | 22.99 | 0 | 23.08 | 22.48 | 6.31M |
| February 02, 2026 | 22.99 | 22.46 | 0 | 23.1 | 22.46 | 5.87M |
| January 30, 2026 | 22.95 | 23.09 | 0 | 23.27 | 22.33 | 7.33M |
| January 29, 2026 | 23.44 | 23.2 | 0 | 24.01 | 23.08 | 8.13M |
| January 28, 2026 | 23.77 | 23.42 | 0 | 23.9 | 23.31 | 6.99M |
| January 27, 2026 | 23.8 | 23.92 | 0 | 24.24 | 23.27 | 10.11M |
| January 26, 2026 | 24.5 | 23.61 | 0 | 24.5 | 23.34 | 12.2M |
| January 23, 2026 | 23.94 | 24.57 | 0 | 24.8 | 23.76 | 16.87M |
| January 22, 2026 | 23.79 | 23.71 | 0 | 24.07 | 23.6 | 12.43M |
| January 21, 2026 | 23.02 | 23.75 | 0 | 23.85 | 22.86 | 16.43M |
| January 20, 2026 | 23.09 | 22.8 | 0 | 23.16 | 22.57 | 6.34M |
| January 19, 2026 | 22.77 | 23.09 | 0 | 23.21 | 22.68 | 7.13M |
| January 16, 2026 | 22.7 | 22.85 | 0 | 23.04 | 22.45 | 8.39M |
| January 15, 2026 | 22.42 | 22.5 | 0 | 22.6 | 22.27 | 6.32M |
| January 14, 2026 | 22.7 | 22.49 | 0 | 22.95 | 22.02 | 13.2M |
| January 13, 2026 | 23.46 | 22.79 | 0 | 23.46 | 22.78 | 12.43M |
| January 12, 2026 | 23.42 | 23.48 | 0 | 23.79 | 23.1 | 12.83M |
| January 09, 2026 | 23.16 | 23.1 | 0 | 23.47 | 23 | 16.01M |
| January 08, 2026 | 23.02 | 23.64 | 0 | 24.4 | 23.02 | 21.62M |
| January 07, 2026 | 22.99 | 22.77 | 0 | 23.28 | 22.64 | 19.14M |
| January 06, 2026 | 23.47 | 22.99 | 0 | 23.9 | 22.61 | 32.43M |
| January 05, 2026 | 21.88 | 22.6 | 0 | 22.95 | 21.24 | 26.3M |
| December 31, 2025 | 21.38 | 21.72 | 0 | 21.9 | 21.04 | 13.7M |