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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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