Wangsu Science & Technology Co., Ltd. Class A 300017
SZSE · China · Technology Services
CNY 14.90+0.21 (+1.43%)
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 14.90 | +1.43% | CNY 14.80 | CNY 15.18 | CNY 14.65 | 97.35M |
| 2026-09-29 | CNY 14.69 | -0.47% | CNY 14.70 | CNY 15.06 | CNY 14.54 | 75.95M |
| 2026-09-28 | CNY 14.76 | -2.51% | CNY 15.10 | CNY 15.15 | CNY 14.56 | 70.99M |
| 2026-09-24 | CNY 15.14 | -1.17% | CNY 15.32 | CNY 15.49 | CNY 15.13 | 69.59M |
| 2026-09-23 | CNY 15.32 | -3.77% | CNY 15.91 | CNY 15.93 | CNY 15.28 | 105.67M |
| 2026-09-22 | CNY 15.92 | +4.81% | CNY 16.38 | CNY 16.60 | CNY 15.54 | 208.16M |
| 2026-09-21 | CNY 15.19 | +0.26% | CNY 15.16 | CNY 15.27 | CNY 15.04 | 81.65M |
| 2026-09-18 | CNY 15.15 | +2.43% | CNY 14.99 | CNY 15.24 | CNY 14.81 | 106.73M |
| 2026-09-17 | CNY 14.79 | +0.61% | CNY 14.43 | CNY 14.90 | CNY 14.42 | 79.25M |
| 2026-09-16 | CNY 14.70 | -0.54% | CNY 14.50 | CNY 14.83 | CNY 14.35 | 99.79M |
| 2026-09-15 | CNY 14.78 | -0.61% | CNY 15.43 | CNY 15.47 | CNY 14.74 | 98.02M |
| 2026-09-14 | CNY 14.87 | +1.29% | CNY 14.76 | CNY 15.05 | CNY 14.59 | 89.74M |
| 2026-09-11 | CNY 14.68 | -2.59% | CNY 14.85 | CNY 14.85 | CNY 14.30 | 112.69M |
| 2026-09-10 | CNY 15.07 | -0.46% | CNY 15.48 | CNY 15.55 | CNY 15.05 | 91.84M |
| 2026-09-09 | CNY 15.14 | -2.01% | CNY 15.48 | CNY 15.63 | CNY 15.04 | 100.26M |
| 2026-09-08 | CNY 15.45 | -2.03% | CNY 15.70 | CNY 15.70 | CNY 15.39 | 99.79M |
| 2026-09-07 | CNY 15.77 | +0.77% | CNY 15.76 | CNY 15.82 | CNY 15.36 | 125.42M |
| 2026-09-04 | CNY 15.65 | -1.70% | CNY 16.27 | CNY 16.41 | CNY 15.55 | 173.60M |
| 2026-09-03 | CNY 15.92 | -1.42% | CNY 16.40 | CNY 16.49 | CNY 15.82 | 125.69M |
| 2026-09-02 | CNY 16.15 | -1.46% | CNY 16.11 | CNY 16.44 | CNY 15.87 | 137.19M |
| 2026-09-01 | CNY 16.39 | +0.18% | CNY 16.36 | CNY 16.63 | CNY 16.01 | 214.37M |
| 2026-08-31 | CNY 16.36 | +6.86% | CNY 15.01 | CNY 16.61 | CNY 14.90 | 246.53M |
| 2026-08-28 | CNY 15.31 | -1.03% | CNY 15.73 | CNY 16.34 | CNY 15.30 | 240.56M |
| 2026-08-27 | CNY 15.47 | +3.41% | CNY 15.16 | CNY 15.63 | CNY 15.05 | 196.03M |
| 2026-08-26 | CNY 14.96 | -0.93% | CNY 15.06 | CNY 15.34 | CNY 14.65 | 143.45M |
| 2026-08-25 | CNY 15.10 | -0.66% | CNY 15.08 | CNY 15.19 | CNY 14.82 | 134.64M |
| 2026-08-24 | CNY 15.20 | -2.19% | CNY 15.54 | CNY 15.59 | CNY 14.96 | 115.67M |
| 2026-08-21 | CNY 15.54 | -2.02% | CNY 15.92 | CNY 16.03 | CNY 15.27 | 146.33M |
| 2026-08-20 | CNY 15.86 | +1.34% | CNY 16.18 | CNY 16.69 | CNY 15.78 | 229.63M |
| 2026-08-19 | CNY 15.65 | -7.12% | CNY 16.24 | CNY 16.48 | CNY 15.56 | 216.03M |
| 2026-08-18 | CNY 16.85 | -4.10% | CNY 17.39 | CNY 17.47 | CNY 16.70 | 245.49M |
| 2026-08-17 | CNY 17.57 | +1.38% | CNY 17.00 | CNY 17.58 | CNY 16.80 | 424.15M |
| 2026-08-14 | CNY 17.33 | +20.01% | CNY 14.50 | CNY 17.33 | CNY 14.31 | 480.49M |
| 2026-08-13 | CNY 14.44 | -1.37% | CNY 14.99 | CNY 15.28 | CNY 14.42 | 195.32M |
| 2026-08-12 | CNY 14.64 | -1.15% | CNY 15.24 | CNY 15.38 | CNY 14.60 | 145.38M |
| 2026-08-11 | CNY 14.81 | +0.07% | CNY 14.84 | CNY 15.14 | CNY 14.50 | 147.45M |
| 2026-08-10 | CNY 14.80 | -4.27% | CNY 15.00 | CNY 15.28 | CNY 14.44 | 227.59M |
| 2026-08-07 | CNY 15.46 | +4.96% | CNY 15.84 | CNY 16.68 | CNY 14.98 | 350.69M |
| 2026-08-06 | CNY 14.73 | -1.67% | CNY 14.72 | CNY 15.12 | CNY 14.49 | 159.99M |
| 2026-08-05 | CNY 14.98 | +1.70% | CNY 14.61 | CNY 15.40 | CNY 14.50 | 220.58M |
| 2026-08-04 | CNY 14.73 | +6.58% | CNY 14.25 | CNY 14.99 | CNY 14.20 | 209.77M |
| 2026-08-03 | CNY 13.82 | -1.50% | CNY 14.03 | CNY 14.22 | CNY 13.74 | 163.01M |
| 2026-07-31 | CNY 14.03 | +17.50% | CNY 13.06 | CNY 14.32 | CNY 12.77 | 281.04M |
| 2026-07-30 | CNY 11.94 | -4.78% | CNY 12.35 | CNY 12.85 | CNY 11.93 | 127.00M |
| 2026-07-29 | CNY 12.54 | -2.79% | CNY 12.90 | CNY 13.03 | CNY 12.00 | 140.98M |
| 2026-07-28 | CNY 12.90 | -3.23% | CNY 12.94 | CNY 13.21 | CNY 12.80 | 93.02M |
| 2026-07-27 | CNY 13.33 | +2.54% | CNY 12.88 | CNY 13.37 | CNY 12.63 | 112.89M |
| 2026-07-24 | CNY 13.00 | -8.32% | CNY 13.74 | CNY 13.85 | CNY 12.98 | 155.79M |
| 2026-07-23 | CNY 14.18 | -3.54% | CNY 14.50 | CNY 14.88 | CNY 14.03 | 144.79M |
| 2026-07-22 | CNY 14.70 | -1.74% | CNY 14.68 | CNY 15.32 | CNY 14.55 | 202.16M |
| 2026-07-21 | CNY 14.96 | +4.98% | CNY 14.15 | CNY 14.97 | CNY 13.81 | 248.89M |
| 2026-07-20 | CNY 14.25 | +7.71% | CNY 13.75 | CNY 14.55 | CNY 13.64 | 225.41M |
| 2026-07-17 | CNY 13.23 | -7.22% | CNY 14.01 | CNY 14.26 | CNY 13.03 | 183.21M |
| 2026-07-16 | CNY 14.26 | -0.63% | CNY 14.08 | CNY 14.74 | CNY 13.82 | 174.64M |
| 2026-07-15 | CNY 14.35 | +0.56% | CNY 14.35 | CNY 14.78 | CNY 14.07 | 172.71M |
| 2026-07-14 | CNY 14.27 | -2.86% | CNY 14.98 | CNY 15.25 | CNY 13.54 | 208.36M |
| 2026-07-13 | CNY 14.69 | -3.10% | CNY 14.89 | CNY 15.49 | CNY 14.52 | 204.08M |
| 2026-07-10 | CNY 15.16 | -1.11% | CNY 15.14 | CNY 16.05 | CNY 14.90 | 307.95M |
| 2026-07-09 | CNY 15.33 | +4.57% | CNY 14.61 | CNY 15.35 | CNY 14.40 | 373.18M |
| 2026-07-08 | CNY 14.66 | +19.97% | CNY 13.18 | CNY 14.66 | CNY 12.91 | 285.30M |
| 2026-07-07 | CNY 12.22 | -3.70% | CNY 12.71 | CNY 12.76 | CNY 12.16 | 72.74M |
| 2026-07-06 | CNY 12.69 | -0.31% | CNY 12.70 | CNY 12.98 | CNY 12.56 | 73.34M |
| 2026-07-03 | CNY 12.73 | -0.93% | CNY 12.84 | CNY 13.03 | CNY 12.72 | 78.18M |
| 2026-07-02 | CNY 12.85 | -3.75% | CNY 13.20 | CNY 13.44 | CNY 12.81 | 108.13M |
| 2026-07-01 | CNY 13.35 | +2.61% | CNY 13.00 | CNY 13.85 | CNY 12.89 | 152.13M |
| 2026-06-30 | CNY 13.01 | +3.91% | CNY 12.58 | CNY 13.29 | CNY 12.33 | 113.32M |
| 2026-06-29 | CNY 12.52 | -2.03% | CNY 12.78 | CNY 12.97 | CNY 12.33 | 108.91M |
| 2026-06-26 | CNY 12.78 | -7.26% | CNY 13.61 | CNY 13.61 | CNY 12.78 | 145.19M |
| 2026-06-25 | CNY 13.78 | -3.84% | CNY 14.39 | CNY 14.56 | CNY 13.40 | 156.06M |
| 2026-06-24 | CNY 14.33 | +1.06% | CNY 14.15 | CNY 14.47 | CNY 13.89 | 106.03M |
| 2026-06-23 | CNY 14.18 | -7.62% | CNY 15.15 | CNY 15.17 | CNY 14.13 | 151.26M |
| 2026-06-22 | CNY 15.35 | +3.16% | CNY 14.85 | CNY 15.60 | CNY 14.81 | 158.99M |
| 2026-06-18 | CNY 14.88 | +3.48% | CNY 14.47 | CNY 15.09 | CNY 14.23 | 158.02M |
| 2026-06-17 | CNY 14.38 | -1.30% | CNY 14.48 | CNY 14.69 | CNY 14.24 | 105.98M |
| 2026-06-16 | CNY 14.57 | -0.27% | CNY 14.60 | CNY 14.75 | CNY 14.34 | 100.45M |
| 2026-06-15 | CNY 14.61 | +2.10% | CNY 14.50 | CNY 14.72 | CNY 14.41 | 103.32M |
| 2026-06-12 | CNY 14.31 | +1.85% | CNY 14.26 | CNY 14.70 | CNY 14.19 | 143.76M |
| 2026-06-11 | CNY 14.05 | +0.29% | CNY 13.90 | CNY 14.20 | CNY 13.56 | 106.73M |
| 2026-06-10 | CNY 14.01 | -2.16% | CNY 14.18 | CNY 14.63 | CNY 13.89 | 105.80M |
| 2026-06-09 | CNY 14.32 | +0.07% | CNY 14.32 | CNY 14.45 | CNY 13.96 | 93.31M |
| 2026-06-08 | CNY 14.31 | -4.92% | CNY 14.30 | CNY 14.81 | CNY 14.17 | 106.05M |
| 2026-06-05 | CNY 15.05 | -2.78% | CNY 15.29 | CNY 15.56 | CNY 14.96 | 110.17M |
| 2026-06-04 | CNY 15.48 | +0.85% | CNY 15.08 | CNY 15.55 | CNY 14.92 | 110.56M |
| 2026-06-03 | CNY 15.35 | +1.12% | CNY 15.03 | CNY 15.96 | CNY 14.76 | 176.71M |
| 2026-06-02 | CNY 15.18 | +0.53% | CNY 15.25 | CNY 15.40 | CNY 14.72 | 116.14M |
| 2026-06-01 | CNY 15.10 | +1.62% | CNY 15.15 | CNY 15.58 | CNY 14.83 | 140.48M |
| 2026-05-29 | CNY 14.86 | -5.17% | CNY 15.88 | CNY 16.16 | CNY 14.70 | 157.46M |
| 2026-05-28 | CNY 15.67 | -0.70% | CNY 16.01 | CNY 16.16 | CNY 15.35 | 128.97M |
| 2026-05-27 | CNY 15.78 | -4.59% | CNY 16.45 | CNY 16.54 | CNY 15.67 | 136.70M |
| 2026-05-26 | CNY 16.54 | -3.73% | CNY 16.88 | CNY 16.90 | CNY 16.16 | 150.43M |