Wuxi Online Offline Communication Information Technology Co., Ltd. Class A 300959

SZSE · China · Communications

CNY 85.62-4.47 (-4.96%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 85.62	-4.96%	CNY 90.66	CNY 90.99	CNY 85.42	2.08M
2026-09-29	CNY 90.09	+4.76%	CNY 85.88	CNY 93.60	CNY 84.11	3.30M
2026-09-28	CNY 86.00	-5.54%	CNY 91.08	CNY 91.08	CNY 84.47	2.59M
2026-09-24	CNY 91.04	-5.00%	CNY 95.42	CNY 95.78	CNY 91.00	1.73M
2026-09-23	CNY 95.83	-3.93%	CNY 99.96	CNY 99.96	CNY 95.60	2.19M
2026-09-22	CNY 99.75	+1.57%	CNY 100.00	CNY 100.75	CNY 97.30	2.77M
2026-09-21	CNY 98.21	+6.73%	CNY 91.98	CNY 100.42	CNY 91.95	3.83M
2026-09-18	CNY 92.02	+0.57%	CNY 92.40	CNY 92.98	CNY 90.81	1.61M
2026-09-17	CNY 91.50	+0.68%	CNY 90.00	CNY 92.80	CNY 89.02	1.95M
2026-09-16	CNY 90.88	+2.39%	CNY 88.74	CNY 91.50	CNY 87.40	1.74M
2026-09-15	CNY 88.76	-1.29%	CNY 89.57	CNY 90.89	CNY 88.28	1.40M
2026-09-14	CNY 89.92	-0.10%	CNY 87.88	CNY 91.40	CNY 87.28	1.55M
2026-09-11	CNY 90.01	-2.47%	CNY 90.35	CNY 91.31	CNY 86.66	2.50M
2026-09-10	CNY 92.29	+0.26%	CNY 91.94	CNY 93.79	CNY 90.05	1.79M
2026-09-09	CNY 92.05	-2.79%	CNY 97.07	CNY 97.50	CNY 91.48	1.88M
2026-09-08	CNY 94.69	-1.96%	CNY 96.59	CNY 99.83	CNY 94.30	2.29M
2026-09-07	CNY 96.58	+3.39%	CNY 93.00	CNY 97.99	CNY 92.98	2.94M
2026-09-04	CNY 93.41	-1.62%	CNY 95.46	CNY 97.90	CNY 92.20	2.49M
2026-09-03	CNY 94.95	+0.80%	CNY 94.19	CNY 96.90	CNY 93.51	2.05M
2026-09-02	CNY 94.20	-1.01%	CNY 94.00	CNY 95.43	CNY 91.91	1.83M
2026-09-01	CNY 95.16	-2.83%	CNY 97.99	CNY 98.57	CNY 93.47	2.38M
2026-08-31	CNY 97.93	+6.83%	CNY 90.04	CNY 98.56	CNY 89.00	3.44M
2026-08-28	CNY 91.67	-2.77%	CNY 93.91	CNY 95.96	CNY 91.39	1.91M
2026-08-27	CNY 94.28	+4.15%	CNY 90.00	CNY 94.49	CNY 88.60	2.41M
2026-08-26	CNY 90.52	-0.49%	CNY 90.98	CNY 91.40	CNY 88.02	1.57M
2026-08-25	CNY 90.97	+0.43%	CNY 89.00	CNY 91.50	CNY 87.01	1.71M
2026-08-24	CNY 90.58	-3.70%	CNY 93.00	CNY 94.05	CNY 88.00	2.05M
2026-08-21	CNY 94.06	+0.47%	CNY 93.18	CNY 94.35	CNY 90.40	1.76M
2026-08-20	CNY 93.62	+1.09%	CNY 94.69	CNY 95.20	CNY 91.30	2.07M
2026-08-19	CNY 92.61	-8.64%	CNY 98.70	CNY 100.59	CNY 92.29	3.16M
2026-08-18	CNY 101.37	-2.26%	CNY 103.62	CNY 103.69	CNY 98.55	2.77M
2026-08-17	CNY 103.71	+2.60%	CNY 100.87	CNY 103.87	CNY 98.99	3.64M
2026-08-14	CNY 101.08	+0.48%	CNY 100.02	CNY 102.39	CNY 98.20	4.03M
2026-08-13	CNY 100.60	-0.94%	CNY 102.12	CNY 113.30	CNY 100.60	6.11M
2026-08-12	CNY 101.55	+3.74%	CNY 98.50	CNY 103.96	CNY 96.80	3.30M
2026-08-11	CNY 97.89	-1.44%	CNY 99.01	CNY 99.86	CNY 96.00	2.57M
2026-08-10	CNY 99.32	-3.50%	CNY 102.04	CNY 102.85	CNY 97.28	3.38M
2026-08-07	CNY 102.92	+2.31%	CNY 100.25	CNY 103.29	CNY 97.52	4.11M
2026-08-06	CNY 100.60	+3.44%	CNY 95.72	CNY 100.79	CNY 95.01	3.55M
2026-08-05	CNY 97.25	+5.71%	CNY 91.20	CNY 98.29	CNY 90.91	3.09M
2026-08-04	CNY 92.00	+4.46%	CNY 88.09	CNY 92.58	CNY 88.03	2.81M
2026-08-03	CNY 88.07	-1.21%	CNY 89.61	CNY 89.99	CNY 86.00	2.27M
2026-07-31	CNY 89.15	+6.74%	CNY 88.00	CNY 94.50	CNY 87.37	3.16M
2026-07-30	CNY 83.52	-8.23%	CNY 90.29	CNY 91.00	CNY 83.21	2.85M
2026-07-29	CNY 91.01	-2.83%	CNY 95.13	CNY 96.40	CNY 87.22	2.82M
2026-07-28	CNY 93.66	-5.38%	CNY 97.85	CNY 101.35	CNY 92.80	2.80M
2026-07-27	CNY 98.99	+4.35%	CNY 96.40	CNY 99.95	CNY 93.20	2.57M
2026-07-24	CNY 94.86	-5.89%	CNY 101.81	CNY 102.00	CNY 93.67	2.52M
2026-07-23	CNY 100.80	-0.47%	CNY 101.53	CNY 103.97	CNY 98.26	2.58M
2026-07-22	CNY 101.28	+0.28%	CNY 99.99	CNY 110.00	CNY 99.58	4.38M
2026-07-21	CNY 101.00	+17.03%	CNY 87.00	CNY 102.00	CNY 80.99	5.97M
2026-07-20	CNY 86.30	-10.29%	CNY 99.15	CNY 99.40	CNY 83.85	3.33M
2026-07-17	CNY 96.20	-10.93%	CNY 109.38	CNY 109.38	CNY 96.00	3.67M
2026-07-16	CNY 108.00	-3.61%	CNY 112.20	CNY 112.20	CNY 107.08	2.00M
2026-07-15	CNY 112.05	-1.91%	CNY 115.00	CNY 115.60	CNY 112.01	1.75M
2026-07-14	CNY 114.23	+2.00%	CNY 113.08	CNY 114.49	CNY 108.00	1.76M
2026-07-13	CNY 111.99	-9.55%	CNY 122.00	CNY 123.80	CNY 110.32	2.54M
2026-07-10	CNY 123.81	-1.11%	CNY 125.47	CNY 128.28	CNY 123.00	2.43M
2026-07-09	CNY 125.20	+1.79%	CNY 122.60	CNY 128.21	CNY 120.00	2.81M
2026-07-08	CNY 123.00	-2.54%	CNY 128.50	CNY 128.50	CNY 121.12	3.07M
2026-07-07	CNY 126.20	-9.99%	CNY 138.73	CNY 143.00	CNY 122.00	5.08M
2026-07-06	CNY 140.20	-3.55%	CNY 141.88	CNY 144.49	CNY 137.87	3.87M
2026-07-03	CNY 145.36	+4.01%	CNY 143.04	CNY 151.95	CNY 140.00	5.90M
2026-07-02	CNY 139.75	-6.28%	CNY 149.11	CNY 151.36	CNY 138.00	3.24M
2026-07-01	CNY 149.11	+0.88%	CNY 148.12	CNY 153.89	CNY 145.60	3.54M
2026-06-30	CNY 147.81	+5.54%	CNY 140.00	CNY 160.06	CNY 137.90	6.63M
2026-06-29	CNY 140.05	-3.41%	CNY 145.20	CNY 147.96	CNY 138.16	2.40M
2026-06-26	CNY 145.00	-4.16%	CNY 151.27	CNY 151.27	CNY 143.01	2.29M
2026-06-25	CNY 151.30	-1.20%	CNY 152.84	CNY 155.61	CNY 150.00	2.10M
2026-06-24	CNY 153.13	-1.39%	CNY 155.39	CNY 156.96	CNY 147.60	3.67M
2026-06-23	CNY 155.29	-2.14%	CNY 157.11	CNY 159.50	CNY 153.00	2.80M
2026-06-22	CNY 158.69	-0.69%	CNY 158.91	CNY 162.50	CNY 154.76	3.39M
2026-06-18	CNY 159.80	+1.88%	CNY 155.68	CNY 165.75	CNY 154.18	5.18M
2026-06-17	CNY 156.85	-7.98%	CNY 168.40	CNY 170.00	CNY 154.00	7.16M
2026-06-16	CNY 170.45	-6.35%	CNY 180.00	CNY 180.00	CNY 165.88	6.10M
2026-06-15	CNY 182.00	+11.10%	CNY 167.93	CNY 182.70	CNY 165.46	6.90M
2026-06-12	CNY 163.82	-1.30%	CNY 177.75	CNY 187.00	CNY 163.22	6.46M
2026-06-11	CNY 165.98	-1.71%	CNY 165.02	CNY 169.00	CNY 161.80	2.82M
2026-06-10	CNY 168.86	-0.79%	CNY 168.50	CNY 175.01	CNY 165.11	4.56M
2026-06-09	CNY 170.20	-3.30%	CNY 177.64	CNY 177.80	CNY 165.65	5.11M
2026-06-08	CNY 176.00	-6.23%	CNY 178.00	CNY 189.88	CNY 169.00	7.44M
2026-06-05	CNY 187.70	-4.91%	CNY 196.48	CNY 198.23	CNY 185.80	4.57M
2026-06-04	CNY 197.40	-4.11%	CNY 195.52	CNY 204.80	CNY 195.00	4.11M
2026-06-03	CNY 205.86	-8.51%	CNY 227.25	CNY 227.88	CNY 188.88	7.99M
2026-06-02	CNY 225.00	+8.76%	CNY 202.16	CNY 234.87	CNY 200.01	7.04M
2026-06-01	CNY 206.87	-0.50%	CNY 204.72	CNY 208.20	CNY 193.02	4.57M
2026-05-29	CNY 207.90	-2.86%	CNY 212.17	CNY 218.65	CNY 202.04	5.76M
2026-05-28	CNY 214.02	-5.71%	CNY 221.84	CNY 226.97	CNY 208.00	6.07M
2026-05-27	CNY 226.99	+3.65%	CNY 207.31	CNY 231.69	CNY 206.00	9.20M
2026-05-26	CNY 218.99	+17.37%	CNY 209.61	CNY 223.90	CNY 209.61	12.13M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 85.62	-4.96%	CNY 90.66	CNY 90.99	CNY 85.42	2.08M
2026-09-29	CNY 90.09	+4.76%	CNY 85.88	CNY 93.60	CNY 84.11	3.30M
2026-09-28	CNY 86.00	-5.54%	CNY 91.08	CNY 91.08	CNY 84.47	2.59M
2026-09-24	CNY 91.04	-5.00%	CNY 95.42	CNY 95.78	CNY 91.00	1.73M
2026-09-23	CNY 95.83	-3.93%	CNY 99.96	CNY 99.96	CNY 95.60	2.19M
2026-09-22	CNY 99.75	+1.57%	CNY 100.00	CNY 100.75	CNY 97.30	2.77M
2026-09-21	CNY 98.21	+6.73%	CNY 91.98	CNY 100.42	CNY 91.95	3.83M
2026-09-18	CNY 92.02	+0.57%	CNY 92.40	CNY 92.98	CNY 90.81	1.61M
2026-09-17	CNY 91.50	+0.68%	CNY 90.00	CNY 92.80	CNY 89.02	1.95M
2026-09-16	CNY 90.88	+2.39%	CNY 88.74	CNY 91.50	CNY 87.40	1.74M
2026-09-15	CNY 88.76	-1.29%	CNY 89.57	CNY 90.89	CNY 88.28	1.40M
2026-09-14	CNY 89.92	-0.10%	CNY 87.88	CNY 91.40	CNY 87.28	1.55M
2026-09-11	CNY 90.01	-2.47%	CNY 90.35	CNY 91.31	CNY 86.66	2.50M
2026-09-10	CNY 92.29	+0.26%	CNY 91.94	CNY 93.79	CNY 90.05	1.79M
2026-09-09	CNY 92.05	-2.79%	CNY 97.07	CNY 97.50	CNY 91.48	1.88M
2026-09-08	CNY 94.69	-1.96%	CNY 96.59	CNY 99.83	CNY 94.30	2.29M
2026-09-07	CNY 96.58	+3.39%	CNY 93.00	CNY 97.99	CNY 92.98	2.94M
2026-09-04	CNY 93.41	-1.62%	CNY 95.46	CNY 97.90	CNY 92.20	2.49M
2026-09-03	CNY 94.95	+0.80%	CNY 94.19	CNY 96.90	CNY 93.51	2.05M
2026-09-02	CNY 94.20	-1.01%	CNY 94.00	CNY 95.43	CNY 91.91	1.83M
2026-09-01	CNY 95.16	-2.83%	CNY 97.99	CNY 98.57	CNY 93.47	2.38M
2026-08-31	CNY 97.93	+6.83%	CNY 90.04	CNY 98.56	CNY 89.00	3.44M
2026-08-28	CNY 91.67	-2.77%	CNY 93.91	CNY 95.96	CNY 91.39	1.91M
2026-08-27	CNY 94.28	+4.15%	CNY 90.00	CNY 94.49	CNY 88.60	2.41M
2026-08-26	CNY 90.52	-0.49%	CNY 90.98	CNY 91.40	CNY 88.02	1.57M
2026-08-25	CNY 90.97	+0.43%	CNY 89.00	CNY 91.50	CNY 87.01	1.71M
2026-08-24	CNY 90.58	-3.70%	CNY 93.00	CNY 94.05	CNY 88.00	2.05M
2026-08-21	CNY 94.06	+0.47%	CNY 93.18	CNY 94.35	CNY 90.40	1.76M
2026-08-20	CNY 93.62	+1.09%	CNY 94.69	CNY 95.20	CNY 91.30	2.07M
2026-08-19	CNY 92.61	-8.64%	CNY 98.70	CNY 100.59	CNY 92.29	3.16M
2026-08-18	CNY 101.37	-2.26%	CNY 103.62	CNY 103.69	CNY 98.55	2.77M
2026-08-17	CNY 103.71	+2.60%	CNY 100.87	CNY 103.87	CNY 98.99	3.64M
2026-08-14	CNY 101.08	+0.48%	CNY 100.02	CNY 102.39	CNY 98.20	4.03M
2026-08-13	CNY 100.60	-0.94%	CNY 102.12	CNY 113.30	CNY 100.60	6.11M
2026-08-12	CNY 101.55	+3.74%	CNY 98.50	CNY 103.96	CNY 96.80	3.30M
2026-08-11	CNY 97.89	-1.44%	CNY 99.01	CNY 99.86	CNY 96.00	2.57M
2026-08-10	CNY 99.32	-3.50%	CNY 102.04	CNY 102.85	CNY 97.28	3.38M
2026-08-07	CNY 102.92	+2.31%	CNY 100.25	CNY 103.29	CNY 97.52	4.11M
2026-08-06	CNY 100.60	+3.44%	CNY 95.72	CNY 100.79	CNY 95.01	3.55M
2026-08-05	CNY 97.25	+5.71%	CNY 91.20	CNY 98.29	CNY 90.91	3.09M
2026-08-04	CNY 92.00	+4.46%	CNY 88.09	CNY 92.58	CNY 88.03	2.81M
2026-08-03	CNY 88.07	-1.21%	CNY 89.61	CNY 89.99	CNY 86.00	2.27M
2026-07-31	CNY 89.15	+6.74%	CNY 88.00	CNY 94.50	CNY 87.37	3.16M
2026-07-30	CNY 83.52	-8.23%	CNY 90.29	CNY 91.00	CNY 83.21	2.85M
2026-07-29	CNY 91.01	-2.83%	CNY 95.13	CNY 96.40	CNY 87.22	2.82M
2026-07-28	CNY 93.66	-5.38%	CNY 97.85	CNY 101.35	CNY 92.80	2.80M
2026-07-27	CNY 98.99	+4.35%	CNY 96.40	CNY 99.95	CNY 93.20	2.57M
2026-07-24	CNY 94.86	-5.89%	CNY 101.81	CNY 102.00	CNY 93.67	2.52M
2026-07-23	CNY 100.80	-0.47%	CNY 101.53	CNY 103.97	CNY 98.26	2.58M
2026-07-22	CNY 101.28	+0.28%	CNY 99.99	CNY 110.00	CNY 99.58	4.38M
2026-07-21	CNY 101.00	+17.03%	CNY 87.00	CNY 102.00	CNY 80.99	5.97M
2026-07-20	CNY 86.30	-10.29%	CNY 99.15	CNY 99.40	CNY 83.85	3.33M
2026-07-17	CNY 96.20	-10.93%	CNY 109.38	CNY 109.38	CNY 96.00	3.67M
2026-07-16	CNY 108.00	-3.61%	CNY 112.20	CNY 112.20	CNY 107.08	2.00M
2026-07-15	CNY 112.05	-1.91%	CNY 115.00	CNY 115.60	CNY 112.01	1.75M
2026-07-14	CNY 114.23	+2.00%	CNY 113.08	CNY 114.49	CNY 108.00	1.76M
2026-07-13	CNY 111.99	-9.55%	CNY 122.00	CNY 123.80	CNY 110.32	2.54M
2026-07-10	CNY 123.81	-1.11%	CNY 125.47	CNY 128.28	CNY 123.00	2.43M
2026-07-09	CNY 125.20	+1.79%	CNY 122.60	CNY 128.21	CNY 120.00	2.81M
2026-07-08	CNY 123.00	-2.54%	CNY 128.50	CNY 128.50	CNY 121.12	3.07M
2026-07-07	CNY 126.20	-9.99%	CNY 138.73	CNY 143.00	CNY 122.00	5.08M
2026-07-06	CNY 140.20	-3.55%	CNY 141.88	CNY 144.49	CNY 137.87	3.87M
2026-07-03	CNY 145.36	+4.01%	CNY 143.04	CNY 151.95	CNY 140.00	5.90M
2026-07-02	CNY 139.75	-6.28%	CNY 149.11	CNY 151.36	CNY 138.00	3.24M
2026-07-01	CNY 149.11	+0.88%	CNY 148.12	CNY 153.89	CNY 145.60	3.54M
2026-06-30	CNY 147.81	+5.54%	CNY 140.00	CNY 160.06	CNY 137.90	6.63M
2026-06-29	CNY 140.05	-3.41%	CNY 145.20	CNY 147.96	CNY 138.16	2.40M
2026-06-26	CNY 145.00	-4.16%	CNY 151.27	CNY 151.27	CNY 143.01	2.29M
2026-06-25	CNY 151.30	-1.20%	CNY 152.84	CNY 155.61	CNY 150.00	2.10M
2026-06-24	CNY 153.13	-1.39%	CNY 155.39	CNY 156.96	CNY 147.60	3.67M
2026-06-23	CNY 155.29	-2.14%	CNY 157.11	CNY 159.50	CNY 153.00	2.80M
2026-06-22	CNY 158.69	-0.69%	CNY 158.91	CNY 162.50	CNY 154.76	3.39M
2026-06-18	CNY 159.80	+1.88%	CNY 155.68	CNY 165.75	CNY 154.18	5.18M
2026-06-17	CNY 156.85	-7.98%	CNY 168.40	CNY 170.00	CNY 154.00	7.16M
2026-06-16	CNY 170.45	-6.35%	CNY 180.00	CNY 180.00	CNY 165.88	6.10M
2026-06-15	CNY 182.00	+11.10%	CNY 167.93	CNY 182.70	CNY 165.46	6.90M
2026-06-12	CNY 163.82	-1.30%	CNY 177.75	CNY 187.00	CNY 163.22	6.46M
2026-06-11	CNY 165.98	-1.71%	CNY 165.02	CNY 169.00	CNY 161.80	2.82M
2026-06-10	CNY 168.86	-0.79%	CNY 168.50	CNY 175.01	CNY 165.11	4.56M
2026-06-09	CNY 170.20	-3.30%	CNY 177.64	CNY 177.80	CNY 165.65	5.11M
2026-06-08	CNY 176.00	-6.23%	CNY 178.00	CNY 189.88	CNY 169.00	7.44M
2026-06-05	CNY 187.70	-4.91%	CNY 196.48	CNY 198.23	CNY 185.80	4.57M
2026-06-04	CNY 197.40	-4.11%	CNY 195.52	CNY 204.80	CNY 195.00	4.11M
2026-06-03	CNY 205.86	-8.51%	CNY 227.25	CNY 227.88	CNY 188.88	7.99M
2026-06-02	CNY 225.00	+8.76%	CNY 202.16	CNY 234.87	CNY 200.01	7.04M
2026-06-01	CNY 206.87	-0.50%	CNY 204.72	CNY 208.20	CNY 193.02	4.57M
2026-05-29	CNY 207.90	-2.86%	CNY 212.17	CNY 218.65	CNY 202.04	5.76M
2026-05-28	CNY 214.02	-5.71%	CNY 221.84	CNY 226.97	CNY 208.00	6.07M
2026-05-27	CNY 226.99	+3.65%	CNY 207.31	CNY 231.69	CNY 206.00	9.20M
2026-05-26	CNY 218.99	+17.37%	CNY 209.61	CNY 223.90	CNY 209.61	12.13M