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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.53	22.33	22.33	22.8	22.16	4.69M
February 12, 2026	22.1	22.67	22.67	23	22.04	7.48M
February 11, 2026	22	22.11	22.11	22.35	21.98	3M
February 10, 2026	22.35	22.11	22.11	22.55	22.07	3.84M
February 09, 2026	22.28	22.37	22.37	22.49	22.11	3.35M
February 06, 2026	21.69	22.05	22.05	22.53	21.62	5.18M
February 05, 2026	22.34	21.89	21.89	22.46	21.7	6.69M
February 04, 2026	22.57	22.57	22.57	23.09	22.3	6.54M
February 03, 2026	22.69	22.65	22.65	22.86	22.34	9.65M
February 02, 2026	22.5	22.52	22.52	23.18	22.5	12.4M
January 30, 2026	22.22	22.33	22.33	22.48	21.52	7.7M
January 29, 2026	22.69	22.42	22.42	22.94	22.18	6.56M
January 28, 2026	23.05	22.88	22.88	23.53	22.75	7.83M
January 27, 2026	23.22	23.07	23.07	23.28	22.18	11.38M
January 26, 2026	23.73	23.24	23.24	24.34	23.15	12.48M
January 23, 2026	23.26	23.8	23.8	24.16	23.2	12.47M
January 22, 2026	23.24	23.51	23.51	23.82	22.78	14.44M
January 21, 2026	24.14	23.25	23.25	24.17	23	17.37M
January 20, 2026	25	24.17	24.17	25.61	24.17	24.92M
January 19, 2026	23.18	26	26	26.56	23.18	33.31M
January 16, 2026	25.09	24.9	24.9	27.65	24.89	43.76M
January 15, 2026	21.27	23.04	23.04	23.5	21.12	18.58M
January 14, 2026	21.4	21.54	21.54	22.19	21.09	16.17M
January 13, 2026	20.7	21.77	21.77	22.59	20.2	17.35M
January 12, 2026	20.5	20.55	20.55	20.58	19.93	7.61M
January 09, 2026	19.86	20.12	20.12	20.21	19.76	6.77M
January 08, 2026	19.82	19.87	19.87	20.09	19.67	5.03M
January 07, 2026	19.63	19.86	19.86	20.04	19.51	6.8M
January 06, 2026	19.44	19.52	19.52	19.67	19.33	5.57M
January 05, 2026	18.88	19.44	19.44	19.53	18.88	5.52M
December 31, 2025	19.03	18.8	18.8	19.03	18.67	3.28M
December 30, 2025	19.18	19	19	19.19	18.96	3.43M
December 29, 2025	19.2	19.2	19.2	19.34	19.08	3.43M
December 26, 2025	19.33	19.15	19.15	19.45	19.08	3.86M
December 25, 2025	19.06	19.27	19.27	19.33	18.96	3.13M
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

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