Wondershare Technology Group Co., Ltd. Class A 300624
SZSE · China · Technology Services
CNY 48.09-1.11 (-2.26%)
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 48.09 | -2.26% | CNY 49.52 | CNY 49.52 | CNY 47.77 | 6.69M |
| 2026-09-29 | CNY 49.20 | +4.75% | CNY 47.33 | CNY 49.81 | CNY 46.73 | 9.82M |
| 2026-09-28 | CNY 46.97 | -3.63% | CNY 48.91 | CNY 49.46 | CNY 46.55 | 6.49M |
| 2026-09-24 | CNY 48.74 | -2.64% | CNY 49.80 | CNY 50.39 | CNY 48.66 | 6.30M |
| 2026-09-23 | CNY 50.06 | -5.10% | CNY 52.50 | CNY 52.71 | CNY 50.00 | 11.67M |
| 2026-09-22 | CNY 52.75 | +4.37% | CNY 51.50 | CNY 54.51 | CNY 50.93 | 16.42M |
| 2026-09-21 | CNY 50.54 | +0.12% | CNY 50.99 | CNY 51.28 | CNY 50.20 | 6.49M |
| 2026-09-18 | CNY 50.48 | +0.78% | CNY 50.36 | CNY 50.95 | CNY 49.90 | 6.13M |
| 2026-09-17 | CNY 50.09 | +0.85% | CNY 49.24 | CNY 50.48 | CNY 49.24 | 6.30M |
| 2026-09-16 | CNY 49.67 | +0.22% | CNY 49.45 | CNY 50.25 | CNY 48.00 | 6.32M |
| 2026-09-15 | CNY 49.56 | -1.86% | CNY 50.58 | CNY 51.11 | CNY 49.46 | 6.65M |
| 2026-09-14 | CNY 50.50 | -3.20% | CNY 52.25 | CNY 52.78 | CNY 50.20 | 6.87M |
| 2026-09-11 | CNY 52.17 | -3.19% | CNY 53.36 | CNY 53.36 | CNY 51.73 | 8.89M |
| 2026-09-10 | CNY 53.89 | -2.64% | CNY 54.80 | CNY 55.27 | CNY 53.89 | 6.26M |
| 2026-09-09 | CNY 55.35 | -3.30% | CNY 56.20 | CNY 56.85 | CNY 54.60 | 12.68M |
| 2026-09-08 | CNY 57.24 | +3.40% | CNY 57.19 | CNY 59.77 | CNY 55.10 | 17.78M |
| 2026-09-07 | CNY 55.36 | -0.05% | CNY 55.00 | CNY 55.96 | CNY 54.54 | 11.13M |
| 2026-09-04 | CNY 55.39 | +2.54% | CNY 54.14 | CNY 58.45 | CNY 54.14 | 17.40M |
| 2026-09-03 | CNY 54.02 | -2.67% | CNY 55.83 | CNY 57.30 | CNY 53.76 | 12.32M |
| 2026-09-02 | CNY 55.50 | -1.46% | CNY 55.89 | CNY 56.80 | CNY 54.90 | 18.84M |
| 2026-09-01 | CNY 56.32 | +8.52% | CNY 52.33 | CNY 59.50 | CNY 52.04 | 32.11M |
| 2026-08-31 | CNY 51.90 | +9.91% | CNY 46.60 | CNY 52.16 | CNY 46.38 | 19.32M |
| 2026-08-28 | CNY 47.22 | +0.70% | CNY 47.60 | CNY 49.36 | CNY 47.05 | 11.57M |
| 2026-08-27 | CNY 46.89 | +0.93% | CNY 46.55 | CNY 46.95 | CNY 46.12 | 5.71M |
| 2026-08-26 | CNY 46.46 | -1.98% | CNY 47.60 | CNY 47.67 | CNY 46.03 | 4.81M |
| 2026-08-25 | CNY 47.40 | +0.55% | CNY 47.09 | CNY 47.70 | CNY 46.20 | 5.51M |
| 2026-08-24 | CNY 47.14 | -8.00% | CNY 50.80 | CNY 50.97 | CNY 46.50 | 9.25M |
| 2026-08-21 | CNY 51.24 | -1.54% | CNY 51.29 | CNY 51.84 | CNY 50.64 | 5.04M |
| 2026-08-20 | CNY 52.04 | +0.76% | CNY 52.33 | CNY 53.67 | CNY 51.65 | 6.90M |
| 2026-08-19 | CNY 51.65 | -5.71% | CNY 54.16 | CNY 54.18 | CNY 51.50 | 7.93M |
| 2026-08-18 | CNY 54.78 | -1.55% | CNY 55.56 | CNY 55.56 | CNY 53.83 | 6.89M |
| 2026-08-17 | CNY 55.64 | +1.42% | CNY 55.30 | CNY 55.73 | CNY 53.88 | 7.77M |
| 2026-08-14 | CNY 54.86 | +0.13% | CNY 54.78 | CNY 56.63 | CNY 53.54 | 10.00M |
| 2026-08-13 | CNY 54.79 | -1.81% | CNY 55.98 | CNY 57.58 | CNY 54.72 | 10.77M |
| 2026-08-12 | CNY 55.80 | -0.29% | CNY 56.80 | CNY 57.19 | CNY 54.77 | 9.70M |
| 2026-08-11 | CNY 55.96 | +0.39% | CNY 55.90 | CNY 56.84 | CNY 54.55 | 9.15M |
| 2026-08-10 | CNY 55.74 | -0.96% | CNY 56.33 | CNY 57.16 | CNY 54.99 | 9.38M |
| 2026-08-07 | CNY 56.28 | +0.86% | CNY 55.58 | CNY 56.84 | CNY 53.46 | 14.76M |
| 2026-08-06 | CNY 55.80 | -2.21% | CNY 55.60 | CNY 57.78 | CNY 55.01 | 15.88M |
| 2026-08-05 | CNY 57.06 | +5.35% | CNY 54.17 | CNY 58.50 | CNY 54.00 | 19.30M |
| 2026-08-04 | CNY 54.16 | +3.77% | CNY 52.53 | CNY 54.40 | CNY 52.40 | 14.08M |
| 2026-08-03 | CNY 52.19 | -2.47% | CNY 54.78 | CNY 54.78 | CNY 51.56 | 17.97M |
| 2026-07-31 | CNY 53.51 | +14.34% | CNY 47.69 | CNY 56.16 | CNY 47.64 | 30.47M |
| 2026-07-30 | CNY 46.80 | -0.47% | CNY 46.80 | CNY 49.98 | CNY 46.70 | 11.13M |
| 2026-07-29 | CNY 47.02 | +0.90% | CNY 46.61 | CNY 47.80 | CNY 45.61 | 6.83M |
| 2026-07-28 | CNY 46.60 | +1.13% | CNY 45.60 | CNY 47.97 | CNY 45.45 | 6.49M |
| 2026-07-27 | CNY 46.08 | +3.83% | CNY 44.48 | CNY 46.20 | CNY 43.80 | 6.32M |
| 2026-07-24 | CNY 44.38 | -4.80% | CNY 45.71 | CNY 45.99 | CNY 44.24 | 6.26M |
| 2026-07-23 | CNY 46.62 | -1.04% | CNY 47.05 | CNY 47.15 | CNY 45.80 | 5.39M |
| 2026-07-22 | CNY 47.11 | -3.80% | CNY 48.41 | CNY 48.65 | CNY 46.80 | 8.53M |
| 2026-07-21 | CNY 48.97 | +4.64% | CNY 46.21 | CNY 49.00 | CNY 44.66 | 12.52M |
| 2026-07-20 | CNY 46.80 | +2.38% | CNY 46.99 | CNY 47.71 | CNY 44.96 | 10.04M |
| 2026-07-17 | CNY 45.71 | -8.60% | CNY 49.60 | CNY 51.00 | CNY 45.68 | 11.96M |
| 2026-07-16 | CNY 50.01 | +2.29% | CNY 48.41 | CNY 51.33 | CNY 47.60 | 10.25M |
| 2026-07-15 | CNY 48.89 | +2.37% | CNY 47.70 | CNY 49.85 | CNY 47.38 | 7.66M |
| 2026-07-14 | CNY 47.76 | -2.53% | CNY 49.59 | CNY 50.24 | CNY 46.46 | 8.63M |
| 2026-07-13 | CNY 49.00 | -6.00% | CNY 51.65 | CNY 52.54 | CNY 48.50 | 9.77M |
| 2026-07-10 | CNY 52.13 | +2.30% | CNY 50.60 | CNY 54.80 | CNY 50.15 | 14.22M |
| 2026-07-09 | CNY 50.96 | +4.21% | CNY 48.34 | CNY 51.50 | CNY 47.90 | 11.70M |
| 2026-07-08 | CNY 48.90 | +2.77% | CNY 47.93 | CNY 49.48 | CNY 46.77 | 8.08M |
| 2026-07-07 | CNY 47.58 | -2.14% | CNY 48.62 | CNY 49.75 | CNY 47.31 | 6.74M |
| 2026-07-06 | CNY 48.62 | -3.93% | CNY 49.54 | CNY 50.98 | CNY 48.58 | 8.43M |
| 2026-07-03 | CNY 50.61 | -3.75% | CNY 52.53 | CNY 52.99 | CNY 50.39 | 10.81M |
| 2026-07-02 | CNY 52.58 | +0.55% | CNY 53.49 | CNY 54.55 | CNY 50.86 | 15.27M |
| 2026-07-01 | CNY 52.29 | +0.81% | CNY 51.50 | CNY 53.40 | CNY 50.96 | 7.71M |
| 2026-06-30 | CNY 51.87 | +2.47% | CNY 51.44 | CNY 52.33 | CNY 50.19 | 6.60M |
| 2026-06-29 | CNY 50.62 | -0.76% | CNY 51.90 | CNY 53.67 | CNY 50.38 | 9.26M |
| 2026-06-26 | CNY 51.01 | -5.15% | CNY 53.38 | CNY 53.86 | CNY 50.70 | 8.10M |
| 2026-06-25 | CNY 53.78 | -3.01% | CNY 55.50 | CNY 55.63 | CNY 53.53 | 6.89M |
| 2026-06-24 | CNY 55.45 | -2.01% | CNY 56.50 | CNY 56.58 | CNY 54.50 | 7.55M |
| 2026-06-23 | CNY 56.59 | -2.93% | CNY 57.38 | CNY 60.00 | CNY 56.21 | 9.60M |
| 2026-06-22 | CNY 58.30 | +3.00% | CNY 56.00 | CNY 58.36 | CNY 55.88 | 12.53M |
| 2026-06-18 | CNY 56.60 | +6.21% | CNY 53.21 | CNY 59.13 | CNY 52.50 | 15.38M |
| 2026-06-17 | CNY 53.29 | -1.46% | CNY 53.79 | CNY 53.79 | CNY 52.55 | 4.79M |
| 2026-06-16 | CNY 54.08 | +0.11% | CNY 53.78 | CNY 54.30 | CNY 52.50 | 5.10M |
| 2026-06-15 | CNY 54.02 | +3.29% | CNY 53.00 | CNY 54.72 | CNY 53.00 | 5.87M |
| 2026-06-12 | CNY 52.30 | +1.08% | CNY 52.67 | CNY 53.44 | CNY 51.75 | 5.92M |
| 2026-06-11 | CNY 51.74 | -4.45% | CNY 53.90 | CNY 54.00 | CNY 51.42 | 6.82M |
| 2026-06-10 | CNY 54.15 | -4.31% | CNY 55.19 | CNY 56.67 | CNY 53.80 | 6.54M |
| 2026-06-09 | CNY 56.59 | +2.78% | CNY 55.52 | CNY 56.79 | CNY 54.30 | 7.17M |
| 2026-06-08 | CNY 55.06 | -2.94% | CNY 55.01 | CNY 56.65 | CNY 54.43 | 6.38M |
| 2026-06-05 | CNY 56.73 | +0.73% | CNY 56.40 | CNY 57.98 | CNY 54.97 | 7.77M |
| 2026-06-04 | CNY 56.32 | -2.93% | CNY 57.01 | CNY 57.26 | CNY 55.57 | 8.34M |
| 2026-06-03 | CNY 58.02 | -3.54% | CNY 59.45 | CNY 59.80 | CNY 57.85 | 10.35M |
| 2026-06-02 | CNY 60.15 | -4.37% | CNY 63.00 | CNY 63.88 | CNY 59.66 | 9.76M |
| 2026-06-01 | CNY 62.90 | +4.97% | CNY 59.95 | CNY 64.79 | CNY 59.95 | 13.13M |
| 2026-05-29 | CNY 59.92 | -1.50% | CNY 61.39 | CNY 62.77 | CNY 59.40 | 7.59M |
| 2026-05-28 | CNY 60.83 | -0.75% | CNY 61.11 | CNY 61.50 | CNY 58.72 | 8.59M |
| 2026-05-27 | CNY 61.29 | -1.98% | CNY 64.35 | CNY 64.35 | CNY 61.23 | 8.19M |
| 2026-05-26 | CNY 62.53 | -2.48% | CNY 63.33 | CNY 63.80 | CNY 61.07 | 8.35M |