Wuhan P&S Information Technology Co., Ltd. Class A 300184
SZSE · China · Distribution Services
CNY 10.94-0.28 (-2.50%)
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 10.94 | -2.50% | CNY 11.26 | CNY 11.28 | CNY 10.91 | 27.37M |
| 2026-09-29 | CNY 11.22 | +0.09% | CNY 11.12 | CNY 11.33 | CNY 11.06 | 22.78M |
| 2026-09-28 | CNY 11.21 | -5.08% | CNY 11.80 | CNY 11.81 | CNY 11.13 | 37.05M |
| 2026-09-24 | CNY 11.81 | -3.36% | CNY 12.10 | CNY 12.15 | CNY 11.78 | 32.50M |
| 2026-09-23 | CNY 12.22 | +0.66% | CNY 12.14 | CNY 12.30 | CNY 12.03 | 34.67M |
| 2026-09-22 | CNY 12.14 | -1.14% | CNY 12.44 | CNY 12.48 | CNY 12.07 | 44.30M |
| 2026-09-21 | CNY 12.28 | 0.00% | CNY 12.39 | CNY 12.49 | CNY 12.21 | 44.90M |
| 2026-09-18 | CNY 12.28 | +3.28% | CNY 12.14 | CNY 12.45 | CNY 11.93 | 55.56M |
| 2026-09-17 | CNY 11.89 | -2.54% | CNY 12.06 | CNY 12.25 | CNY 11.88 | 37.09M |
| 2026-09-16 | CNY 12.20 | +3.13% | CNY 11.80 | CNY 12.25 | CNY 11.75 | 42.17M |
| 2026-09-15 | CNY 11.83 | -0.50% | CNY 11.78 | CNY 11.98 | CNY 11.78 | 24.40M |
| 2026-09-14 | CNY 11.89 | +1.54% | CNY 11.61 | CNY 11.93 | CNY 11.47 | 31.68M |
| 2026-09-11 | CNY 11.71 | -0.76% | CNY 11.67 | CNY 11.80 | CNY 11.37 | 40.55M |
| 2026-09-10 | CNY 11.80 | -0.67% | CNY 11.77 | CNY 11.97 | CNY 11.67 | 24.28M |
| 2026-09-09 | CNY 11.88 | -0.17% | CNY 11.96 | CNY 12.08 | CNY 11.81 | 28.94M |
| 2026-09-08 | CNY 11.90 | -0.58% | CNY 12.00 | CNY 12.12 | CNY 11.85 | 35.74M |
| 2026-09-07 | CNY 11.97 | +2.22% | CNY 11.85 | CNY 12.04 | CNY 11.80 | 34.42M |
| 2026-09-04 | CNY 11.71 | -2.58% | CNY 12.10 | CNY 12.23 | CNY 11.65 | 43.17M |
| 2026-09-03 | CNY 12.02 | -0.74% | CNY 12.18 | CNY 12.22 | CNY 11.92 | 32.26M |
| 2026-09-02 | CNY 12.11 | -1.46% | CNY 12.14 | CNY 12.22 | CNY 11.95 | 31.89M |
| 2026-09-01 | CNY 12.29 | -1.13% | CNY 12.49 | CNY 12.57 | CNY 12.21 | 37.31M |
| 2026-08-31 | CNY 12.43 | +1.39% | CNY 12.03 | CNY 12.46 | CNY 11.97 | 37.91M |
| 2026-08-28 | CNY 12.26 | -0.73% | CNY 12.36 | CNY 12.62 | CNY 12.26 | 54.30M |
| 2026-08-27 | CNY 12.35 | +4.75% | CNY 11.81 | CNY 12.37 | CNY 11.80 | 61.20M |
| 2026-08-26 | CNY 11.79 | -0.67% | CNY 11.92 | CNY 11.95 | CNY 11.65 | 31.72M |
| 2026-08-25 | CNY 11.87 | +0.25% | CNY 11.72 | CNY 11.98 | CNY 11.37 | 43.64M |
| 2026-08-24 | CNY 11.84 | -1.00% | CNY 12.19 | CNY 12.28 | CNY 11.54 | 57.15M |
| 2026-08-21 | CNY 11.96 | +0.50% | CNY 11.80 | CNY 12.05 | CNY 11.62 | 32.78M |
| 2026-08-20 | CNY 11.90 | +0.34% | CNY 12.05 | CNY 12.13 | CNY 11.81 | 36.01M |
| 2026-08-19 | CNY 11.86 | -7.27% | CNY 12.43 | CNY 12.48 | CNY 11.78 | 68.04M |
| 2026-08-18 | CNY 12.79 | -1.84% | CNY 13.02 | CNY 13.17 | CNY 12.59 | 60.14M |
| 2026-08-17 | CNY 13.03 | +3.09% | CNY 12.64 | CNY 13.03 | CNY 12.60 | 65.79M |
| 2026-08-14 | CNY 12.64 | +1.85% | CNY 12.56 | CNY 12.70 | CNY 12.45 | 49.37M |
| 2026-08-13 | CNY 12.41 | -2.44% | CNY 13.00 | CNY 13.09 | CNY 12.41 | 69.59M |
| 2026-08-12 | CNY 12.72 | +0.47% | CNY 12.69 | CNY 12.78 | CNY 12.55 | 52.60M |
| 2026-08-11 | CNY 12.66 | -0.94% | CNY 12.58 | CNY 12.98 | CNY 12.48 | 64.41M |
| 2026-08-10 | CNY 12.78 | -0.16% | CNY 13.15 | CNY 13.24 | CNY 12.60 | 86.85M |
| 2026-08-07 | CNY 12.80 | +2.32% | CNY 12.49 | CNY 12.84 | CNY 12.28 | 79.92M |
| 2026-08-06 | CNY 12.51 | -0.56% | CNY 12.30 | CNY 12.68 | CNY 12.21 | 72.33M |
| 2026-08-05 | CNY 12.58 | +3.97% | CNY 12.01 | CNY 12.68 | CNY 11.98 | 82.31M |
| 2026-08-04 | CNY 12.10 | +4.40% | CNY 11.77 | CNY 12.19 | CNY 11.67 | 63.30M |
| 2026-08-03 | CNY 11.59 | +0.43% | CNY 11.42 | CNY 11.64 | CNY 11.40 | 42.23M |
| 2026-07-31 | CNY 11.54 | +3.96% | CNY 11.78 | CNY 11.97 | CNY 11.54 | 83.56M |
| 2026-07-30 | CNY 11.10 | -4.15% | CNY 11.40 | CNY 11.56 | CNY 10.98 | 61.45M |
| 2026-07-29 | CNY 11.58 | +1.40% | CNY 11.38 | CNY 11.68 | CNY 10.99 | 70.77M |
| 2026-07-28 | CNY 11.42 | -6.47% | CNY 11.76 | CNY 11.99 | CNY 11.28 | 74.51M |
| 2026-07-27 | CNY 12.21 | +0.25% | CNY 11.98 | CNY 12.22 | CNY 11.41 | 78.13M |
| 2026-07-24 | CNY 12.18 | +0.66% | CNY 11.80 | CNY 12.39 | CNY 11.57 | 86.33M |
| 2026-07-23 | CNY 12.10 | +1.94% | CNY 12.04 | CNY 12.27 | CNY 11.85 | 68.49M |
| 2026-07-22 | CNY 11.87 | -4.66% | CNY 12.21 | CNY 12.46 | CNY 11.85 | 101.13M |
| 2026-07-21 | CNY 12.45 | +6.41% | CNY 11.70 | CNY 12.49 | CNY 10.75 | 130.44M |
| 2026-07-20 | CNY 11.70 | +1.56% | CNY 12.56 | CNY 12.68 | CNY 11.13 | 111.66M |
| 2026-07-17 | CNY 11.52 | -10.28% | CNY 12.68 | CNY 12.78 | CNY 11.40 | 92.80M |
| 2026-07-16 | CNY 12.84 | -4.54% | CNY 13.09 | CNY 13.50 | CNY 12.68 | 83.45M |
| 2026-07-15 | CNY 13.45 | -8.81% | CNY 15.01 | CNY 15.26 | CNY 13.34 | 109.12M |
| 2026-07-14 | CNY 14.75 | +0.41% | CNY 14.88 | CNY 15.04 | CNY 13.76 | 106.99M |
| 2026-07-13 | CNY 14.69 | -12.72% | CNY 16.44 | CNY 16.89 | CNY 14.57 | 134.58M |
| 2026-07-10 | CNY 16.83 | +8.02% | CNY 15.63 | CNY 18.30 | CNY 15.58 | 209.03M |
| 2026-07-09 | CNY 15.58 | +3.52% | CNY 15.35 | CNY 15.62 | CNY 14.68 | 82.94M |
| 2026-07-08 | CNY 15.05 | -5.05% | CNY 15.63 | CNY 16.00 | CNY 14.52 | 97.00M |
| 2026-07-07 | CNY 15.85 | -0.38% | CNY 15.92 | CNY 16.22 | CNY 15.50 | 75.86M |
| 2026-07-06 | CNY 15.91 | +1.14% | CNY 16.10 | CNY 16.49 | CNY 15.50 | 83.66M |
| 2026-07-03 | CNY 15.73 | -3.56% | CNY 16.16 | CNY 16.44 | CNY 15.70 | 86.71M |
| 2026-07-02 | CNY 16.31 | -3.20% | CNY 16.10 | CNY 17.33 | CNY 15.50 | 110.69M |
| 2026-07-01 | CNY 16.85 | -3.99% | CNY 17.55 | CNY 18.10 | CNY 16.68 | 124.26M |
| 2026-06-30 | CNY 17.55 | +4.90% | CNY 16.66 | CNY 17.60 | CNY 16.28 | 104.98M |
| 2026-06-29 | CNY 16.73 | -3.13% | CNY 17.35 | CNY 17.92 | CNY 16.09 | 123.43M |
| 2026-06-26 | CNY 17.27 | -4.95% | CNY 17.76 | CNY 18.06 | CNY 17.03 | 123.37M |
| 2026-06-25 | CNY 18.17 | +5.21% | CNY 17.55 | CNY 18.48 | CNY 17.18 | 190.08M |
| 2026-06-24 | CNY 17.27 | +1.17% | CNY 16.80 | CNY 17.41 | CNY 16.56 | 117.22M |
| 2026-06-23 | CNY 17.07 | +0.12% | CNY 16.85 | CNY 17.66 | CNY 16.57 | 106.96M |
| 2026-06-22 | CNY 17.05 | -0.76% | CNY 17.40 | CNY 17.48 | CNY 16.47 | 123.11M |
| 2026-06-18 | CNY 17.18 | +1.60% | CNY 17.06 | CNY 17.44 | CNY 16.80 | 114.92M |
| 2026-06-17 | CNY 16.91 | +3.87% | CNY 15.81 | CNY 17.00 | CNY 15.81 | 126.53M |
| 2026-06-16 | CNY 16.28 | +3.04% | CNY 15.80 | CNY 16.78 | CNY 15.69 | 136.13M |
| 2026-06-15 | CNY 15.80 | +11.19% | CNY 14.62 | CNY 15.85 | CNY 14.62 | 156.34M |
| 2026-06-12 | CNY 14.21 | -5.08% | CNY 15.56 | CNY 15.97 | CNY 14.14 | 139.53M |
| 2026-06-11 | CNY 14.97 | -3.85% | CNY 15.51 | CNY 15.68 | CNY 14.78 | 111.09M |
| 2026-06-10 | CNY 15.57 | -6.32% | CNY 16.20 | CNY 16.26 | CNY 15.33 | 112.58M |
| 2026-06-09 | CNY 16.62 | +6.27% | CNY 16.25 | CNY 17.14 | CNY 15.90 | 139.33M |
| 2026-06-08 | CNY 15.64 | -8.00% | CNY 15.79 | CNY 16.59 | CNY 15.45 | 137.26M |
| 2026-06-05 | CNY 17.00 | -6.28% | CNY 17.61 | CNY 17.81 | CNY 16.88 | 168.36M |
| 2026-06-04 | CNY 18.14 | +1.74% | CNY 17.65 | CNY 18.59 | CNY 17.61 | 168.01M |
| 2026-06-03 | CNY 17.83 | -2.35% | CNY 18.27 | CNY 18.73 | CNY 17.51 | 213.84M |
| 2026-06-02 | CNY 18.26 | +15.13% | CNY 15.99 | CNY 19.03 | CNY 15.99 | 290.99M |
| 2026-06-01 | CNY 15.86 | -3.82% | CNY 16.20 | CNY 16.88 | CNY 15.79 | 153.57M |
| 2026-05-29 | CNY 16.49 | -3.79% | CNY 17.32 | CNY 18.40 | CNY 16.23 | 234.49M |
| 2026-05-28 | CNY 17.14 | +13.81% | CNY 15.11 | CNY 17.53 | CNY 15.11 | 200.43M |
| 2026-05-27 | CNY 15.06 | -4.44% | CNY 16.00 | CNY 16.17 | CNY 14.94 | 123.53M |
| 2026-05-26 | CNY 15.76 | -4.31% | CNY 16.16 | CNY 16.21 | CNY 15.42 | 135.40M |