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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	18.69	18.53	18.53	18.87	17.91	6.96M
September 22, 2025	18.35	18.57	18.57	18.76	18.33	4.91M
September 19, 2025	18.42	18.44	18.44	18.71	18.3	5.9M
September 18, 2025	18.94	18.42	18.42	19.02	18.2	10.1M
September 17, 2025	19.3	19	19	19.3	18.83	8.37M
September 16, 2025	19.19	19.38	19.38	19.38	18.77	11.48M
September 15, 2025	19.5	19.26	19.26	20.27	19.22	19.05M
September 12, 2025	18.64	19.34	19.34	19.45	18.52	14.43M
September 11, 2025	18.69	18.67	18.67	18.7	18.15	7.51M
September 10, 2025	18.69	18.74	18.74	18.87	18.31	7.79M
September 09, 2025	18.76	18.6	18.6	18.84	18.5	9.07M
September 08, 2025	18.36	19.04	19.04	19.1	18.12	14.24M
September 05, 2025	17.74	18.35	18.35	18.41	17.61	10.12M
September 04, 2025	18.2	17.64	17.64	18.76	17.4	11.61M
September 03, 2025	18.53	17.95	17.95	19.05	17.89	13.38M
September 02, 2025	18.21	18.95	18.95	19.14	17.53	22.92M
September 01, 2025	18.43	18.21	18.21	18.5	18.11	9.91M
August 29, 2025	19.02	18.3	18.3	19.15	18.1	16.34M
August 28, 2025	19.34	19.11	19.11	19.9	18.39	25.08M
August 27, 2025	18.38	19.51	19.51	20.83	18.21	35.32M
August 26, 2025	17.86	18.5	18.5	19.68	17.86	27.95M
August 25, 2025	17.09	17.26	17.26	17.47	17.06	7.76M
August 22, 2025	17.01	17.04	17.04	17.05	16.8	4.28M
August 21, 2025	17.24	16.98	16.98	17.27	16.88	4.54M
August 20, 2025	17.09	17.21	17.21	17.23	16.99	4.4M
August 19, 2025	17.16	17.15	17.15	17.23	16.98	5.09M
August 18, 2025	17.1	17.16	17.16	17.29	16.97	6.73M
August 15, 2025	16.75	16.98	16.98	17.02	16.71	4.93M
August 14, 2025	17.2	16.74	16.74	17.37	16.69	5.99M
August 13, 2025	17	17.19	17.19	17.29	16.8	7.05M
August 12, 2025	16.97	16.99	16.99	17.07	16.86	5.49M
August 11, 2025	16.96	16.99	16.99	17.05	16.85	7.13M
August 08, 2025	16.71	16.84	16.84	16.88	16.61	5.59M
August 07, 2025	16.81	16.76	16.76	16.85	16.58	5.72M
August 06, 2025	16.76	16.8	16.8	16.81	16.66	5.94M
August 05, 2025	16.58	16.68	16.68	16.8	16.49	4.76M
August 04, 2025	16.11	16.52	16.52	16.56	16.1	3.59M
August 01, 2025	16.09	16.22	16.22	16.33	16.05	3.28M
July 31, 2025	16.37	16.1	16.1	16.55	16.02	4.38M
July 30, 2025	16.5	16.34	16.34	16.5	16.2	4M
July 29, 2025	16.32	16.56	16.56	16.56	16.27	4.19M
July 28, 2025	16.45	16.42	16.42	16.49	16.31	3.39M
July 25, 2025	16.33	16.42	16.42	16.54	16.2	4.1M
July 24, 2025	16.18	16.33	16.33	16.38	16.15	5.39M
July 23, 2025	16.85	16.25	16.25	16.87	16.25	6.42M
July 22, 2025	16.88	16.77	16.77	16.95	16.61	5.87M
July 21, 2025	16.64	16.87	16.87	16.91	16.58	7.83M
July 18, 2025	16.68	16.58	16.58	16.69	16.42	4.28M
July 17, 2025	16.62	16.62	16.62	16.68	16.41	4.73M
July 16, 2025	16.47	16.53	16.53	16.63	16.4	4.55M
July 15, 2025	16.45	16.49	16.49	16.54	16.2	5.37M
July 14, 2025	16.49	16.53	16.53	16.67	16.45	5.54M
July 11, 2025	16.5	16.42	16.42	16.58	16.28	6.27M
July 10, 2025	16.8	16.57	16.57	16.86	16.47	10.17M
July 09, 2025	16.82	16.9	16.9	17.24	16.71	11.9M
July 08, 2025	17.18	16.91	16.91	17.18	16.76	14.11M

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