Wonders Information Co., Ltd (300168.SZ) SHZ
5.30
-0.16(-2.93%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.30
-0.16(-2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.48 | 5.3 | 5.3 | 5.49 | 5.29 | 15.63M |
| April 02, 2026 | 5.58 | 5.46 | 5.46 | 5.58 | 5.44 | 18.77M |
| April 01, 2026 | 5.65 | 5.6 | 5.6 | 5.67 | 5.55 | 17.52M |
| March 31, 2026 | 5.65 | 5.55 | 5.55 | 5.74 | 5.53 | 22.3M |
| March 30, 2026 | 5.59 | 5.66 | 5.66 | 5.68 | 5.5 | 29.79M |
| March 27, 2026 | 5.83 | 5.71 | 5.71 | 5.86 | 5.66 | 56.72M |
| March 26, 2026 | 5.91 | 5.95 | 5.95 | 6.43 | 5.91 | 81M |
| March 25, 2026 | 5.5 | 5.5 | 5.5 | 5.54 | 5.46 | 14.96M |
| March 24, 2026 | 5.37 | 5.45 | 5.45 | 5.47 | 5.31 | 20.52M |
| March 23, 2026 | 5.54 | 5.27 | 5.27 | 5.54 | 5.2 | 27.9M |
| March 20, 2026 | 5.92 | 5.64 | 5.64 | 5.94 | 5.63 | 23.51M |
| March 19, 2026 | 5.9 | 5.9 | 5.9 | 5.97 | 5.87 | 16.64M |
| March 18, 2026 | 5.94 | 5.98 | 5.98 | 5.99 | 5.91 | 14.54M |
| March 17, 2026 | 6 | 5.93 | 5.93 | 6.06 | 5.92 | 17.83M |
| March 16, 2026 | 6.06 | 5.99 | 5.99 | 6.08 | 5.86 | 28.75M |
| March 13, 2026 | 6.13 | 6.06 | 6.06 | 6.14 | 6.04 | 17.24M |
| March 12, 2026 | 6.18 | 6.14 | 6.14 | 6.23 | 6.12 | 16.27M |
| March 11, 2026 | 6.29 | 6.21 | 6.21 | 6.3 | 6.18 | 15.75M |
| March 10, 2026 | 6.27 | 6.25 | 6.25 | 6.36 | 6.1 | 11.29M |
| March 09, 2026 | 6.1 | 6.23 | 6.23 | 6.29 | 6.07 | 20.58M |
| March 06, 2026 | 6.1 | 6.24 | 6.24 | 6.24 | 6.08 | 13.21M |
| March 05, 2026 | 6.15 | 6.13 | 6.13 | 6.19 | 6.09 | 14.77M |
| March 04, 2026 | 6.55 | 6.01 | 6.01 | 6.55 | 6 | 10.7M |
| March 03, 2026 | 6.36 | 6.08 | 6.08 | 6.42 | 6.07 | 29.56M |
| March 02, 2026 | 6.56 | 6.37 | 6.37 | 6.6 | 6.33 | 32.53M |
| February 27, 2026 | 6.55 | 6.69 | 6.69 | 6.7 | 6.55 | 21.14M |
| February 26, 2026 | 6.64 | 6.58 | 6.58 | 6.7 | 6.56 | 19.26M |
| February 25, 2026 | 6.6 | 6.65 | 6.65 | 6.73 | 6.6 | 18.59M |
| February 24, 2026 | 6.71 | 6.59 | 6.59 | 6.76 | 6.56 | 26.12M |
| February 13, 2026 | 6.69 | 6.67 | 0 | 6.81 | 6.66 | 24.01M |
| February 12, 2026 | 6.7 | 6.71 | 0 | 6.82 | 6.58 | 29.11M |
| February 11, 2026 | 6.79 | 6.66 | 0 | 6.83 | 6.65 | 24.55M |
| February 10, 2026 | 6.72 | 6.79 | 0 | 6.92 | 6.68 | 34.83M |
| February 09, 2026 | 6.65 | 6.71 | 0 | 6.73 | 6.63 | 23.46M |
| February 06, 2026 | 6.52 | 6.57 | 0 | 6.62 | 6.46 | 16.45M |
| February 05, 2026 | 6.61 | 6.56 | 0 | 6.67 | 6.56 | 20.87M |
| February 04, 2026 | 6.67 | 6.64 | 0 | 6.74 | 6.58 | 27.55M |
| February 03, 2026 | 6.67 | 6.7 | 0 | 6.73 | 6.61 | 16.45M |
| February 02, 2026 | 6.66 | 6.61 | 0 | 6.78 | 6.56 | 21.33M |
| January 30, 2026 | 6.9 | 6.75 | 0 | 6.94 | 6.74 | 25.24M |
| January 29, 2026 | 6.84 | 6.95 | 0 | 7.14 | 6.69 | 37.06M |
| January 28, 2026 | 6.96 | 6.89 | 0 | 7.04 | 6.85 | 20.67M |
| January 27, 2026 | 7 | 6.95 | 0 | 7.08 | 6.84 | 23.61M |
| January 26, 2026 | 7.2 | 7.01 | 0 | 7.25 | 6.92 | 34.99M |
| January 23, 2026 | 7.05 | 7.16 | 0 | 7.22 | 7.01 | 34.82M |
| January 22, 2026 | 6.97 | 7.03 | 0 | 7.07 | 6.92 | 24.25M |
| January 21, 2026 | 6.92 | 6.95 | 0 | 7.1 | 6.92 | 26.99M |
| January 20, 2026 | 7.09 | 6.96 | 0 | 7.17 | 6.93 | 32.95M |
| January 19, 2026 | 7.18 | 7.07 | 0 | 7.27 | 7.02 | 36.93M |
| January 16, 2026 | 7.56 | 7.25 | 0 | 7.6 | 7.17 | 51.55M |
| January 15, 2026 | 7.79 | 7.59 | 0 | 7.86 | 7.51 | 64.09M |
| January 14, 2026 | 7.81 | 7.91 | 0 | 8.15 | 7.71 | 96.92M |
| January 13, 2026 | 8 | 7.79 | 0 | 8.29 | 7.7 | 129.86M |
| January 12, 2026 | 7.51 | 7.82 | 0 | 7.88 | 7.45 | 92.64M |
| January 09, 2026 | 6.82 | 7.3 | 0 | 7.31 | 6.82 | 74.44M |
| January 08, 2026 | 6.7 | 6.78 | 0 | 6.88 | 6.66 | 21.58M |
| January 07, 2026 | 6.77 | 6.67 | 0 | 6.78 | 6.59 | 19.69M |
| January 06, 2026 | 6.71 | 6.76 | 0 | 6.77 | 6.64 | 25.55M |
| January 05, 2026 | 6.48 | 6.7 | 0 | 6.75 | 6.47 | 25.65M |
| December 31, 2025 | 6.35 | 6.46 | 0 | 6.5 | 6.34 | 16.53M |