Shenzhen Wote Advanced Materials Co. Ltd. Class A 002886
SZSE · China · Process Industries
CNY 23.64-1.10 (-4.45%)
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 23.64 | -4.45% | CNY 24.88 | CNY 24.98 | CNY 23.50 | 13.10M |
| 2026-09-29 | CNY 24.74 | +2.32% | CNY 24.19 | CNY 25.08 | CNY 24.00 | 15.86M |
| 2026-09-28 | CNY 24.18 | -5.21% | CNY 25.52 | CNY 25.77 | CNY 24.01 | 25.94M |
| 2026-09-24 | CNY 25.51 | -6.01% | CNY 26.87 | CNY 26.87 | CNY 25.51 | 31.11M |
| 2026-09-23 | CNY 27.14 | +3.51% | CNY 26.69 | CNY 27.76 | CNY 26.31 | 44.02M |
| 2026-09-22 | CNY 26.22 | -2.71% | CNY 27.24 | CNY 27.47 | CNY 26.15 | 30.46M |
| 2026-09-21 | CNY 26.95 | +2.08% | CNY 26.00 | CNY 26.95 | CNY 26.00 | 35.11M |
| 2026-09-18 | CNY 26.40 | +0.88% | CNY 26.70 | CNY 26.95 | CNY 26.03 | 30.95M |
| 2026-09-17 | CNY 26.17 | -2.68% | CNY 26.65 | CNY 27.12 | CNY 25.92 | 29.23M |
| 2026-09-16 | CNY 26.89 | +0.15% | CNY 26.91 | CNY 27.08 | CNY 26.18 | 42.89M |
| 2026-09-15 | CNY 26.85 | +5.96% | CNY 25.16 | CNY 27.87 | CNY 25.00 | 54.39M |
| 2026-09-14 | CNY 25.34 | +0.64% | CNY 24.80 | CNY 25.70 | CNY 23.95 | 31.91M |
| 2026-09-11 | CNY 25.18 | -3.19% | CNY 25.42 | CNY 26.10 | CNY 23.85 | 50.95M |
| 2026-09-10 | CNY 26.01 | 0.00% | CNY 25.36 | CNY 27.52 | CNY 25.00 | 56.92M |
| 2026-09-09 | CNY 26.01 | +4.04% | CNY 25.69 | CNY 27.50 | CNY 25.31 | 62.59M |
| 2026-09-08 | CNY 25.00 | -5.73% | CNY 26.50 | CNY 26.51 | CNY 24.84 | 46.59M |
| 2026-09-07 | CNY 26.52 | +5.62% | CNY 25.45 | CNY 26.77 | CNY 24.61 | 54.90M |
| 2026-09-04 | CNY 25.11 | -9.55% | CNY 27.01 | CNY 27.76 | CNY 24.98 | 61.18M |
| 2026-09-03 | CNY 27.76 | -9.99% | CNY 29.34 | CNY 29.34 | CNY 27.76 | 50.78M |
| 2026-09-02 | CNY 30.84 | +9.99% | CNY 28.05 | CNY 30.84 | CNY 28.04 | 39.26M |
| 2026-09-01 | CNY 28.04 | -3.44% | CNY 28.83 | CNY 29.16 | CNY 26.48 | 76.69M |
| 2026-08-31 | CNY 29.04 | +10.00% | CNY 27.61 | CNY 29.04 | CNY 27.20 | 65.64M |
| 2026-08-28 | CNY 26.40 | +10.00% | CNY 26.40 | CNY 26.40 | CNY 26.40 | 4.24M |
| 2026-08-27 | CNY 24.00 | +9.99% | CNY 22.47 | CNY 24.00 | CNY 22.11 | 32.85M |
| 2026-08-26 | CNY 21.82 | +2.63% | CNY 21.45 | CNY 22.49 | CNY 20.43 | 34.51M |
| 2026-08-25 | CNY 21.26 | +3.81% | CNY 20.29 | CNY 21.86 | CNY 19.90 | 28.48M |
| 2026-08-24 | CNY 20.48 | -3.58% | CNY 20.82 | CNY 21.15 | CNY 20.10 | 25.43M |
| 2026-08-21 | CNY 21.24 | +9.99% | CNY 19.22 | CNY 21.24 | CNY 18.89 | 17.34M |
| 2026-08-20 | CNY 19.31 | -0.52% | CNY 19.63 | CNY 19.74 | CNY 19.10 | 5.98M |
| 2026-08-19 | CNY 19.41 | -5.04% | CNY 20.40 | CNY 20.55 | CNY 19.28 | 10.08M |
| 2026-08-18 | CNY 20.44 | -1.73% | CNY 20.73 | CNY 21.58 | CNY 20.20 | 10.22M |
| 2026-08-17 | CNY 20.80 | +2.67% | CNY 20.44 | CNY 20.89 | CNY 20.00 | 10.65M |
| 2026-08-14 | CNY 20.26 | -0.30% | CNY 20.20 | CNY 20.92 | CNY 20.00 | 13.80M |
| 2026-08-13 | CNY 20.32 | -0.34% | CNY 20.39 | CNY 21.70 | CNY 20.13 | 23.16M |
| 2026-08-12 | CNY 20.39 | +4.56% | CNY 19.41 | CNY 20.98 | CNY 19.41 | 12.61M |
| 2026-08-11 | CNY 19.50 | -0.86% | CNY 19.56 | CNY 19.72 | CNY 19.23 | 5.36M |
| 2026-08-10 | CNY 19.67 | +0.20% | CNY 19.80 | CNY 19.88 | CNY 19.25 | 7.29M |
| 2026-08-07 | CNY 19.63 | +2.29% | CNY 19.44 | CNY 19.68 | CNY 18.82 | 9.47M |
| 2026-08-06 | CNY 19.19 | +1.48% | CNY 18.93 | CNY 19.22 | CNY 18.55 | 9.52M |
| 2026-08-05 | CNY 18.91 | +3.90% | CNY 18.40 | CNY 19.04 | CNY 18.22 | 9.93M |
| 2026-08-04 | CNY 18.20 | +3.59% | CNY 17.75 | CNY 18.23 | CNY 17.53 | 10.02M |
| 2026-08-03 | CNY 17.57 | +0.86% | CNY 17.33 | CNY 17.77 | CNY 17.26 | 8.97M |
| 2026-07-31 | CNY 17.42 | +2.47% | CNY 17.50 | CNY 17.90 | CNY 17.39 | 9.42M |
| 2026-07-30 | CNY 17.00 | -3.57% | CNY 17.40 | CNY 17.72 | CNY 16.80 | 9.15M |
| 2026-07-29 | CNY 17.63 | -0.51% | CNY 17.58 | CNY 17.79 | CNY 17.06 | 9.30M |
| 2026-07-28 | CNY 17.72 | -1.83% | CNY 17.95 | CNY 18.35 | CNY 17.61 | 7.39M |
| 2026-07-27 | CNY 18.05 | +3.44% | CNY 17.40 | CNY 18.09 | CNY 17.25 | 8.57M |
| 2026-07-24 | CNY 17.45 | -2.30% | CNY 17.60 | CNY 18.08 | CNY 17.36 | 8.10M |
| 2026-07-23 | CNY 17.86 | +3.96% | CNY 17.25 | CNY 17.89 | CNY 17.23 | 9.72M |
| 2026-07-22 | CNY 17.18 | -2.94% | CNY 17.45 | CNY 17.95 | CNY 17.06 | 10.12M |
| 2026-07-21 | CNY 17.70 | +5.29% | CNY 16.99 | CNY 17.74 | CNY 15.50 | 16.66M |
| 2026-07-20 | CNY 16.81 | -8.49% | CNY 18.64 | CNY 18.80 | CNY 16.58 | 15.29M |
| 2026-07-17 | CNY 18.37 | -7.87% | CNY 19.99 | CNY 20.17 | CNY 18.10 | 13.60M |
| 2026-07-16 | CNY 19.94 | -4.59% | CNY 20.78 | CNY 21.06 | CNY 19.85 | 9.60M |
| 2026-07-15 | CNY 20.90 | -3.02% | CNY 21.55 | CNY 21.80 | CNY 20.70 | 9.85M |
| 2026-07-14 | CNY 21.55 | +2.38% | CNY 21.11 | CNY 21.60 | CNY 20.51 | 9.44M |
| 2026-07-13 | CNY 21.05 | -6.07% | CNY 22.21 | CNY 22.33 | CNY 21.02 | 11.64M |
| 2026-07-10 | CNY 22.41 | -1.19% | CNY 22.70 | CNY 23.88 | CNY 22.41 | 12.66M |
| 2026-07-09 | CNY 22.68 | -1.26% | CNY 22.86 | CNY 23.35 | CNY 21.73 | 13.58M |
| 2026-07-08 | CNY 22.97 | -6.47% | CNY 24.61 | CNY 24.85 | CNY 22.96 | 12.44M |
| 2026-07-07 | CNY 24.56 | -4.25% | CNY 25.59 | CNY 26.04 | CNY 24.29 | 12.02M |
| 2026-07-06 | CNY 25.65 | -8.29% | CNY 27.68 | CNY 27.97 | CNY 25.57 | 15.76M |
| 2026-07-03 | CNY 27.97 | +1.30% | CNY 28.00 | CNY 29.33 | CNY 27.26 | 14.95M |
| 2026-07-02 | CNY 27.61 | +1.25% | CNY 27.00 | CNY 29.15 | CNY 26.43 | 15.61M |
| 2026-07-01 | CNY 27.27 | -2.92% | CNY 28.08 | CNY 28.77 | CNY 26.88 | 12.42M |
| 2026-06-30 | CNY 28.09 | +6.32% | CNY 26.24 | CNY 28.43 | CNY 26.04 | 13.60M |
| 2026-06-29 | CNY 26.42 | -8.52% | CNY 28.92 | CNY 29.18 | CNY 25.99 | 19.32M |
| 2026-06-26 | CNY 28.88 | -4.84% | CNY 30.33 | CNY 31.05 | CNY 28.70 | 13.59M |
| 2026-06-25 | CNY 30.35 | -3.34% | CNY 31.22 | CNY 31.44 | CNY 30.08 | 16.04M |
| 2026-06-24 | CNY 31.40 | -3.35% | CNY 32.22 | CNY 32.40 | CNY 31.20 | 18.58M |
| 2026-06-23 | CNY 32.49 | +0.31% | CNY 32.39 | CNY 33.28 | CNY 31.78 | 16.84M |
| 2026-06-22 | CNY 32.39 | +0.62% | CNY 32.15 | CNY 32.52 | CNY 30.71 | 24.69M |
| 2026-06-18 | CNY 32.19 | +3.54% | CNY 31.20 | CNY 32.82 | CNY 31.01 | 23.59M |
| 2026-06-17 | CNY 31.09 | +2.37% | CNY 30.01 | CNY 32.50 | CNY 29.55 | 29.54M |
| 2026-06-16 | CNY 30.37 | +3.30% | CNY 29.38 | CNY 30.49 | CNY 28.82 | 21.70M |
| 2026-06-15 | CNY 29.40 | +7.30% | CNY 27.58 | CNY 29.58 | CNY 27.50 | 19.54M |
| 2026-06-12 | CNY 27.40 | -1.44% | CNY 28.36 | CNY 28.73 | CNY 27.20 | 13.51M |
| 2026-06-11 | CNY 27.80 | -3.14% | CNY 28.11 | CNY 28.56 | CNY 27.40 | 14.68M |
| 2026-06-10 | CNY 28.70 | +2.57% | CNY 27.42 | CNY 29.45 | CNY 27.15 | 19.50M |
| 2026-06-09 | CNY 27.98 | +4.05% | CNY 27.41 | CNY 28.99 | CNY 27.37 | 16.60M |
| 2026-06-08 | CNY 26.89 | -5.38% | CNY 27.27 | CNY 28.06 | CNY 26.50 | 12.97M |
| 2026-06-05 | CNY 28.42 | +0.85% | CNY 28.00 | CNY 29.22 | CNY 27.02 | 17.26M |
| 2026-06-04 | CNY 28.18 | -2.76% | CNY 28.35 | CNY 28.98 | CNY 28.01 | 19.25M |
| 2026-06-03 | CNY 28.98 | -0.34% | CNY 28.94 | CNY 30.24 | CNY 28.40 | 24.26M |
| 2026-06-02 | CNY 29.08 | -1.52% | CNY 30.10 | CNY 30.33 | CNY 28.29 | 23.94M |
| 2026-06-01 | CNY 29.53 | +3.14% | CNY 28.56 | CNY 30.87 | CNY 28.56 | 32.50M |
| 2026-05-29 | CNY 28.63 | -3.01% | CNY 28.92 | CNY 30.65 | CNY 28.48 | 35.47M |
| 2026-05-28 | CNY 29.52 | -0.27% | CNY 29.47 | CNY 30.20 | CNY 28.00 | 47.36M |
| 2026-05-27 | CNY 29.60 | -6.30% | CNY 34.75 | CNY 34.75 | CNY 29.40 | 61.67M |
| 2026-05-26 | CNY 31.59 | +9.99% | CNY 28.60 | CNY 31.59 | CNY 28.45 | 31.58M |