Wondershare Technology Group Co., Ltd. - 300624.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	69.15	69.3	69.3	69.36	68.68	5.9M
October 23, 2025	68.17	69.09	69.09	69.27	67.07	5.67M
October 22, 2025	68.2	67.81	67.81	68.89	67.6	4.44M
October 21, 2025	67.19	68.27	68.27	68.38	67.05	5.05M
October 20, 2025	66.99	67.61	67.61	67.85	66.71	5.23M
October 17, 2025	68.3	66.2	66.2	68.98	66	7.29M
October 16, 2025	69.5	68.49	68.49	69.52	68.27	7.38M
October 15, 2025	69.99	69.93	69.93	70.85	68.78	10.64M
October 14, 2025	72.41	69.89	69.89	73.4	69.49	11.27M
October 13, 2025	70.88	71.6	71.6	74.2	70.77	15.62M
October 10, 2025	79.01	75.04	75.04	79.3	74.67	20.56M
October 09, 2025	79.45	81.48	81.48	86.21	78.58	31.44M
September 30, 2025	76.12	77.51	77.51	77.98	74.74	24.08M
September 29, 2025	72.36	72.71	72.71	73	71.28	7.68M
September 26, 2025	75.2	72.37	72.37	75.25	72.2	10.21M
September 25, 2025	72.45	75.28	75.28	77.88	72.12	19.7M
September 24, 2025	70	72.48	72.48	72.71	69.45	10M
September 23, 2025	73.39	70.26	70.26	73.5	68.66	10.73M
September 22, 2025	73.43	72.75	72.75	74.06	72.23	7.14M
September 19, 2025	72.14	73.06	73.06	75	72.1	9.89M
September 18, 2025	74.73	72.66	72.66	76	72.01	12.9M
September 17, 2025	74	74.71	74.71	75.32	73.55	8.13M
September 16, 2025	73.7	74.75	74.75	75.2	73.01	9.36M
September 15, 2025	73.49	72.72	72.72	73.85	72.5	6.86M
September 12, 2025	74.26	73.58	73.58	75.66	73.53	9.83M
September 11, 2025	72.95	74.2	74.2	74.24	71.66	9.63M
September 10, 2025	72.94	73.1	73.1	73.48	71.76	6.34M
September 09, 2025	74.25	71.65	71.65	74.6	71.65	7.95M
September 08, 2025	73.5	74.24	74.24	75.2	72.92	8.41M
September 05, 2025	72.94	73.85	73.85	74.87	71.28	8.96M
September 04, 2025	74.1	72.56	72.56	75.84	71.22	11.02M
September 03, 2025	76.8	73.82	73.82	78.2	73.7	11.78M
September 02, 2025	80.25	77.31	77.31	80.38	75.77	15.24M
September 01, 2025	80.11	79.95	79.95	82.4	78.4	15.18M
August 29, 2025	80.47	78.68	78.68	80.6	77	14.95M
August 28, 2025	81.3	80.45	80.45	82.45	78.5	20.85M
August 27, 2025	88.8	82.86	82.86	90.13	82.8	25.84M
August 26, 2025	82.41	84.68	84.68	86.65	82.01	19.28M
August 25, 2025	82.83	83.61	83.61	85.3	82.02	21.78M
August 22, 2025	79.46	82.69	82.69	82.96	78.7	24.24M
August 21, 2025	78.65	78.7	78.7	79.96	77.36	10.85M
August 20, 2025	79.19	78.85	78.85	79.2	76.8	15.18M
August 19, 2025	79.86	80.8	80.8	83.53	79.34	18.24M
August 18, 2025	77.6	80.3	80.3	80.36	77.6	15.62M
August 15, 2025	76.76	78.08	78.08	78.5	75.96	11.51M
August 14, 2025	79.01	77.11	77.11	80.26	76.95	14.94M
August 13, 2025	79.21	79.36	79.36	80.6	78.18	12.18M
August 12, 2025	79.02	79.3	79.3	80.23	78.12	11.43M
August 11, 2025	76.7	80.11	80.11	81.52	76.63	17.41M
August 08, 2025	83	77.12	77.12	83.45	77	25.66M
August 07, 2025	86.6	87.17	87.17	89.96	85	21.93M
August 06, 2025	82.22	85	85	86	81.26	22M
August 05, 2025	84.1	82.01	82.01	85.13	81.13	23.41M
August 04, 2025	86	87.2	87.2	88.71	84.11	25.52M
August 01, 2025	83.71	89.6	89.6	95	80	42.19M
July 31, 2025	83	80.71	80.71	85.33	78.77	30.48M
July 30, 2025	78.7	79.1	79.1	83.41	77.5	22.79M
July 29, 2025	76.1	78.6	78.6	81.1	75.51	23.48M
July 28, 2025	74.44	76.15	76.15	76.66	71.3	18.9M
July 25, 2025	72	74.57	74.57	74.67	71.15	22.1M

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