Wedge Industrial Co., Ltd. Class A 000534
SZSE · China · Finance
CNY 21.63-0.33 (-1.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.63 | -1.50% | CNY 21.97 | CNY 22.14 | CNY 21.61 | 7.10M |
| 2026-09-29 | CNY 21.96 | +0.73% | CNY 21.66 | CNY 22.14 | CNY 21.43 | 8.80M |
| 2026-09-28 | CNY 21.80 | -3.71% | CNY 22.71 | CNY 22.84 | CNY 21.65 | 15.07M |
| 2026-09-24 | CNY 22.64 | -1.22% | CNY 22.80 | CNY 23.99 | CNY 22.55 | 15.75M |
| 2026-09-23 | CNY 22.92 | -1.16% | CNY 23.08 | CNY 23.23 | CNY 22.25 | 14.96M |
| 2026-09-22 | CNY 23.19 | -3.29% | CNY 24.15 | CNY 24.39 | CNY 23.12 | 12.04M |
| 2026-09-21 | CNY 23.98 | +0.46% | CNY 23.89 | CNY 24.40 | CNY 23.89 | 12.22M |
| 2026-09-18 | CNY 23.87 | +1.66% | CNY 23.84 | CNY 24.40 | CNY 23.42 | 10.63M |
| 2026-09-17 | CNY 23.48 | +0.21% | CNY 23.38 | CNY 24.54 | CNY 23.30 | 11.80M |
| 2026-09-16 | CNY 23.43 | +0.56% | CNY 23.38 | CNY 23.52 | CNY 22.77 | 9.90M |
| 2026-09-15 | CNY 23.30 | -1.44% | CNY 23.64 | CNY 23.96 | CNY 23.27 | 8.91M |
| 2026-09-14 | CNY 23.64 | -1.58% | CNY 24.01 | CNY 24.13 | CNY 23.46 | 9.70M |
| 2026-09-11 | CNY 24.02 | -3.69% | CNY 24.75 | CNY 24.93 | CNY 23.25 | 14.61M |
| 2026-09-10 | CNY 24.94 | -2.43% | CNY 25.57 | CNY 25.96 | CNY 24.20 | 22.54M |
| 2026-09-09 | CNY 25.56 | +7.21% | CNY 23.86 | CNY 25.90 | CNY 23.69 | 28.51M |
| 2026-09-08 | CNY 23.84 | -0.13% | CNY 23.72 | CNY 24.80 | CNY 23.54 | 18.99M |
| 2026-09-07 | CNY 23.87 | -4.21% | CNY 24.92 | CNY 24.99 | CNY 23.78 | 21.53M |
| 2026-09-04 | CNY 24.92 | +3.02% | CNY 25.23 | CNY 25.67 | CNY 24.54 | 23.65M |
| 2026-09-03 | CNY 24.19 | +7.04% | CNY 22.60 | CNY 24.31 | CNY 22.57 | 21.28M |
| 2026-09-02 | CNY 22.60 | -2.21% | CNY 22.90 | CNY 22.91 | CNY 22.38 | 11.06M |
| 2026-09-01 | CNY 23.11 | -2.61% | CNY 23.67 | CNY 24.17 | CNY 23.01 | 13.58M |
| 2026-08-31 | CNY 23.73 | +2.28% | CNY 23.92 | CNY 24.55 | CNY 23.06 | 19.98M |
| 2026-08-28 | CNY 23.20 | -2.52% | CNY 23.64 | CNY 23.75 | CNY 22.82 | 18.24M |
| 2026-08-27 | CNY 23.80 | -1.29% | CNY 24.01 | CNY 24.12 | CNY 23.56 | 12.37M |
| 2026-08-26 | CNY 24.11 | -0.17% | CNY 24.00 | CNY 24.48 | CNY 23.89 | 8.12M |
| 2026-08-25 | CNY 24.15 | -0.74% | CNY 23.91 | CNY 24.75 | CNY 23.02 | 16.82M |
| 2026-08-24 | CNY 24.33 | -9.99% | CNY 26.89 | CNY 27.00 | CNY 24.33 | 16.49M |
| 2026-08-21 | CNY 27.03 | -0.18% | CNY 26.52 | CNY 27.40 | CNY 25.01 | 15.66M |
| 2026-08-20 | CNY 27.08 | +0.22% | CNY 27.48 | CNY 27.81 | CNY 26.95 | 9.46M |
| 2026-08-19 | CNY 27.02 | -7.47% | CNY 28.91 | CNY 29.07 | CNY 26.78 | 11.67M |
| 2026-08-18 | CNY 29.20 | -2.08% | CNY 29.70 | CNY 30.00 | CNY 28.96 | 9.83M |
| 2026-08-17 | CNY 29.82 | +5.56% | CNY 28.13 | CNY 30.06 | CNY 28.09 | 16.14M |
| 2026-08-14 | CNY 28.25 | +4.05% | CNY 27.25 | CNY 28.61 | CNY 27.05 | 13.21M |
| 2026-08-13 | CNY 27.15 | -1.81% | CNY 27.65 | CNY 28.09 | CNY 27.07 | 9.19M |
| 2026-08-12 | CNY 27.65 | -0.18% | CNY 27.70 | CNY 27.85 | CNY 27.44 | 6.71M |
| 2026-08-11 | CNY 27.70 | -2.43% | CNY 28.15 | CNY 28.15 | CNY 27.36 | 8.07M |
| 2026-08-10 | CNY 28.39 | +1.61% | CNY 28.30 | CNY 28.50 | CNY 27.58 | 13.92M |
| 2026-08-07 | CNY 27.94 | +5.83% | CNY 26.40 | CNY 28.30 | CNY 26.12 | 17.59M |
| 2026-08-06 | CNY 26.40 | -1.35% | CNY 26.80 | CNY 27.19 | CNY 25.95 | 9.33M |
| 2026-08-05 | CNY 26.76 | +3.52% | CNY 25.74 | CNY 27.49 | CNY 25.60 | 17.77M |
| 2026-08-04 | CNY 25.85 | +3.86% | CNY 25.08 | CNY 26.20 | CNY 24.69 | 11.81M |
| 2026-08-03 | CNY 24.89 | +0.77% | CNY 24.50 | CNY 25.38 | CNY 24.20 | 10.77M |
| 2026-07-31 | CNY 24.70 | -1.16% | CNY 25.60 | CNY 25.77 | CNY 24.69 | 14.15M |
| 2026-07-30 | CNY 24.99 | -4.69% | CNY 26.06 | CNY 26.38 | CNY 24.71 | 17.85M |
| 2026-07-29 | CNY 26.22 | +5.13% | CNY 24.86 | CNY 26.67 | CNY 24.26 | 19.27M |
| 2026-07-28 | CNY 24.94 | -6.03% | CNY 26.04 | CNY 26.49 | CNY 24.75 | 12.63M |
| 2026-07-27 | CNY 26.54 | +6.25% | CNY 24.86 | CNY 26.80 | CNY 24.64 | 14.64M |
| 2026-07-24 | CNY 24.98 | -4.91% | CNY 25.95 | CNY 26.20 | CNY 24.71 | 13.05M |
| 2026-07-23 | CNY 26.27 | +7.80% | CNY 25.44 | CNY 26.75 | CNY 24.60 | 23.80M |
| 2026-07-22 | CNY 24.37 | -2.52% | CNY 24.85 | CNY 25.52 | CNY 24.24 | 12.27M |
| 2026-07-21 | CNY 25.00 | +0.81% | CNY 24.86 | CNY 25.60 | CNY 22.76 | 22.80M |
| 2026-07-20 | CNY 24.80 | +3.33% | CNY 24.54 | CNY 26.00 | CNY 24.20 | 24.64M |
| 2026-07-17 | CNY 24.00 | -6.40% | CNY 25.40 | CNY 25.52 | CNY 23.10 | 20.43M |
| 2026-07-16 | CNY 25.64 | -4.11% | CNY 26.48 | CNY 26.74 | CNY 25.44 | 16.33M |
| 2026-07-15 | CNY 26.74 | -3.88% | CNY 27.78 | CNY 27.99 | CNY 26.60 | 15.60M |
| 2026-07-14 | CNY 27.82 | +5.70% | CNY 26.21 | CNY 28.05 | CNY 25.81 | 22.05M |
| 2026-07-13 | CNY 26.32 | -9.58% | CNY 29.50 | CNY 29.68 | CNY 26.25 | 21.03M |
| 2026-07-10 | CNY 29.11 | -0.48% | CNY 29.03 | CNY 30.47 | CNY 28.62 | 20.71M |
| 2026-07-09 | CNY 29.25 | -0.98% | CNY 29.75 | CNY 29.81 | CNY 28.29 | 15.68M |
| 2026-07-08 | CNY 29.54 | -6.34% | CNY 31.20 | CNY 31.50 | CNY 29.43 | 23.61M |
| 2026-07-07 | CNY 31.54 | -2.92% | CNY 32.85 | CNY 33.44 | CNY 31.31 | 24.58M |
| 2026-07-06 | CNY 32.49 | +1.50% | CNY 32.25 | CNY 34.35 | CNY 32.25 | 30.72M |
| 2026-07-03 | CNY 32.01 | +5.37% | CNY 30.39 | CNY 33.19 | CNY 30.39 | 29.22M |
| 2026-07-02 | CNY 30.38 | +3.47% | CNY 28.23 | CNY 31.68 | CNY 27.71 | 39.96M |
| 2026-07-01 | CNY 29.36 | +7.31% | CNY 28.23 | CNY 30.10 | CNY 28.01 | 35.19M |
| 2026-06-30 | CNY 27.36 | -1.05% | CNY 27.38 | CNY 28.08 | CNY 26.93 | 12.31M |
| 2026-06-29 | CNY 27.65 | +0.91% | CNY 27.54 | CNY 27.85 | CNY 26.77 | 16.72M |
| 2026-06-26 | CNY 27.40 | -5.06% | CNY 28.66 | CNY 28.80 | CNY 27.37 | 14.87M |
| 2026-06-25 | CNY 28.86 | -1.57% | CNY 29.20 | CNY 29.96 | CNY 28.52 | 17.04M |
| 2026-06-24 | CNY 29.32 | -2.20% | CNY 29.91 | CNY 29.91 | CNY 28.67 | 17.63M |
| 2026-06-23 | CNY 29.98 | -4.95% | CNY 31.48 | CNY 32.07 | CNY 29.69 | 17.70M |
| 2026-06-22 | CNY 31.54 | -2.53% | CNY 32.42 | CNY 33.08 | CNY 30.72 | 31.42M |
| 2026-06-18 | CNY 32.36 | +9.99% | CNY 29.88 | CNY 32.36 | CNY 29.63 | 20.49M |
| 2026-06-17 | CNY 29.42 | -1.11% | CNY 29.76 | CNY 30.75 | CNY 29.12 | 17.44M |
| 2026-06-16 | CNY 29.75 | -2.52% | CNY 30.36 | CNY 30.63 | CNY 29.67 | 17.56M |
| 2026-06-15 | CNY 30.52 | +0.33% | CNY 30.31 | CNY 31.06 | CNY 29.71 | 19.67M |
| 2026-06-12 | CNY 30.42 | +3.40% | CNY 30.00 | CNY 31.82 | CNY 29.12 | 30.70M |
| 2026-06-11 | CNY 29.42 | +2.37% | CNY 28.46 | CNY 30.04 | CNY 28.22 | 25.48M |
| 2026-06-10 | CNY 28.74 | -9.99% | CNY 31.62 | CNY 31.85 | CNY 28.74 | 30.85M |
| 2026-06-09 | CNY 31.93 | +1.82% | CNY 31.98 | CNY 32.13 | CNY 31.11 | 12.38M |
| 2026-06-08 | CNY 31.36 | -3.51% | CNY 31.88 | CNY 32.50 | CNY 31.17 | 15.41M |
| 2026-06-05 | CNY 32.50 | -1.66% | CNY 33.66 | CNY 34.25 | CNY 32.04 | 22.30M |
| 2026-06-04 | CNY 33.05 | +7.17% | CNY 30.75 | CNY 33.50 | CNY 30.12 | 31.50M |
| 2026-06-03 | CNY 30.84 | -1.75% | CNY 31.21 | CNY 31.57 | CNY 30.30 | 22.60M |
| 2026-06-02 | CNY 31.39 | -2.91% | CNY 32.46 | CNY 33.02 | CNY 30.40 | 25.59M |
| 2026-06-01 | CNY 32.33 | -1.52% | CNY 33.36 | CNY 34.26 | CNY 32.06 | 19.24M |
| 2026-05-29 | CNY 32.83 | -8.81% | CNY 36.27 | CNY 36.97 | CNY 32.66 | 26.87M |
| 2026-05-28 | CNY 36.00 | +8.43% | CNY 33.23 | CNY 36.52 | CNY 32.84 | 37.92M |
| 2026-05-27 | CNY 33.20 | -1.48% | CNY 33.70 | CNY 34.48 | CNY 32.55 | 17.25M |
| 2026-05-26 | CNY 33.70 | -6.39% | CNY 35.01 | CNY 35.49 | CNY 33.20 | 26.16M |