Zhejiang Wellsun Intelligent Technology Co.,Ltd. - 300882.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.62	19.02	19.02	19.06	18.44	3.42M
December 23, 2025	18.82	18.59	18.59	18.85	18.51	2.53M
December 22, 2025	18.7	18.8	18.8	18.98	18.7	2.84M
December 19, 2025	18.41	18.76	18.76	18.87	18.41	3.88M
December 18, 2025	18.6	18.41	18.41	18.67	18.38	3.43M
December 17, 2025	18.65	18.68	18.68	18.84	18.1	6.02M
December 16, 2025	19.27	18.73	18.73	19.27	18.61	4.49M
December 15, 2025	19.4	19.27	19.27	19.65	19.23	3.98M
December 12, 2025	18.76	19.35	19.35	19.59	18.76	6.69M
December 11, 2025	19.06	18.84	18.84	19.39	18.83	3.79M
December 10, 2025	19.13	19.05	19.05	19.23	18.85	3.78M
December 09, 2025	19.32	19.25	19.25	19.45	19.17	3.6M
December 08, 2025	19.26	19.32	19.32	19.45	19.19	4.45M
December 05, 2025	18.66	19.26	19.26	19.3	18.59	5.39M
December 04, 2025	18.98	18.61	18.61	19.04	18.57	4.08M
December 03, 2025	19.16	18.98	18.98	19.27	18.77	5.64M
December 02, 2025	19.35	19.11	19.11	19.4	19	4.18M
December 01, 2025	19.33	19.45	19.45	19.6	19.3	5.16M
November 28, 2025	18.98	19.39	19.39	19.55	18.81	5.75M
November 27, 2025	18.81	18.94	18.94	19.35	18.81	5.15M
November 26, 2025	19.38	18.9	18.9	19.44	18.88	6.29M
November 25, 2025	19.38	19.44	19.44	19.76	19.29	6.48M
November 24, 2025	19.38	19.21	19.21	19.44	18.93	5.34M
November 21, 2025	19.68	19.04	19.04	19.86	18.88	9.5M
November 20, 2025	20.7	20.04	20.04	20.86	19.9	9.59M
November 19, 2025	21.12	20.62	20.62	21.5	20.48	9.71M
November 18, 2025	23.2	21.31	21.31	23.2	21.21	15.02M
November 17, 2025	23.68	23.58	23.58	24.29	23.2	12.91M
November 14, 2025	21.44	24.4	24.4	25.53	21.44	20.5M
November 13, 2025	22.96	24.55	24.55	24.63	22.55	20.89M
November 12, 2025	21.44	23.05	23.05	24	21.44	20.91M
November 11, 2025	23.54	24.35	24.35	25.88	23.37	26.58M
November 10, 2025	22.72	24.25	24.25	24.25	21.97	22.89M
November 07, 2025	21.44	22.99	22.99	24.5	21.29	24.25M
November 06, 2025	21.81	21.47	21.47	22.55	21.39	18.93M
November 05, 2025	20.72	21.74	21.74	22.2	20.22	19.85M
November 04, 2025	20.63	21.27	21.27	21.4	20.57	13.44M
November 03, 2025	20.57	20.81	20.81	20.85	20.38	8.4M
October 31, 2025	20.76	20.57	20.57	21.27	20.57	11.31M
October 30, 2025	19.41	20.8	20.8	21.29	19.41	12.82M
October 29, 2025	20.22	21.42	21.42	22.21	20	22.48M
October 28, 2025	21	20.26	20.26	21	20.06	17.24M
October 27, 2025	20.23	21.48	21.48	21.68	19.9	17.06M
October 24, 2025	19.41	20.03	20.03	20.16	19.31	8.14M
October 23, 2025	19.3	19.48	19.48	19.57	18.61	6.76M
October 22, 2025	19.88	19.4	19.4	19.95	19.32	6.37M
October 21, 2025	19.25	19.74	19.74	19.99	19.08	11.18M
October 20, 2025	19.01	19.25	19.25	20.49	18.72	10.48M
October 17, 2025	20	18.5	18.5	20	18.49	12.7M
October 16, 2025	20.55	20	20	20.55	19.84	12.84M
October 15, 2025	19.76	20.55	20.55	20.84	19.55	19.98M
October 14, 2025	19.49	19.89	19.89	20.63	19.2	19.11M
October 13, 2025	18.89	19.12	19.12	19.29	17.51	10.99M
October 10, 2025	18.9	19.6	19.6	19.75	18.85	16.03M
October 09, 2025	19.09	18.88	18.88	19.19	18.78	7.17M
September 30, 2025	19.1	19.19	19.19	19.27	18.89	9.28M
September 29, 2025	18.74	19.39	19.39	19.59	18.64	12.93M
September 26, 2025	18.51	18.82	18.82	19.18	18.36	8.8M
September 25, 2025	18.57	18.57	18.57	18.83	18.34	5.59M
September 24, 2025	18.42	18.61	18.61	18.72	18.16	5.2M

Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ) SHZ