Jiangxi Welgao Electronics Co., Ltd. Class A 301251
SZSE · China · Electronic Technology
CNY 81.10-6.27 (-7.18%)
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 81.10 | -7.18% | CNY 87.38 | CNY 87.80 | CNY 80.84 | 11.78M |
| 2026-09-29 | CNY 87.37 | +5.67% | CNY 83.11 | CNY 88.58 | CNY 82.00 | 15.34M |
| 2026-09-28 | CNY 82.68 | -6.87% | CNY 90.00 | CNY 91.00 | CNY 82.27 | 12.52M |
| 2026-09-24 | CNY 88.78 | -2.22% | CNY 93.04 | CNY 95.96 | CNY 88.70 | 14.84M |
| 2026-09-23 | CNY 90.80 | +5.58% | CNY 87.30 | CNY 92.80 | CNY 85.57 | 12.27M |
| 2026-09-22 | CNY 86.00 | +6.46% | CNY 82.00 | CNY 88.88 | CNY 81.18 | 13.90M |
| 2026-09-21 | CNY 80.78 | +4.80% | CNY 77.74 | CNY 81.77 | CNY 77.03 | 13.09M |
| 2026-09-18 | CNY 77.08 | +2.34% | CNY 75.04 | CNY 78.00 | CNY 75.04 | 14.28M |
| 2026-09-17 | CNY 75.32 | -7.90% | CNY 83.21 | CNY 84.50 | CNY 74.56 | 22.90M |
| 2026-09-16 | CNY 81.78 | +20.00% | CNY 69.51 | CNY 81.78 | CNY 69.00 | 15.27M |
| 2026-09-15 | CNY 68.15 | +3.79% | CNY 65.88 | CNY 69.15 | CNY 64.53 | 12.34M |
| 2026-09-14 | CNY 65.66 | +11.29% | CNY 58.00 | CNY 66.98 | CNY 56.80 | 14.45M |
| 2026-09-11 | CNY 59.00 | -1.26% | CNY 58.78 | CNY 59.98 | CNY 55.83 | 8.57M |
| 2026-09-10 | CNY 59.75 | +4.86% | CNY 56.56 | CNY 61.20 | CNY 55.61 | 8.87M |
| 2026-09-09 | CNY 56.98 | +1.57% | CNY 56.40 | CNY 58.95 | CNY 56.01 | 5.76M |
| 2026-09-08 | CNY 56.10 | +0.83% | CNY 55.78 | CNY 57.25 | CNY 54.95 | 5.96M |
| 2026-09-07 | CNY 55.64 | +3.65% | CNY 54.18 | CNY 56.15 | CNY 53.00 | 6.64M |
| 2026-09-04 | CNY 53.68 | -3.19% | CNY 55.65 | CNY 56.65 | CNY 53.15 | 6.64M |
| 2026-09-03 | CNY 55.45 | +0.40% | CNY 55.87 | CNY 56.50 | CNY 54.01 | 7.37M |
| 2026-09-02 | CNY 55.23 | +2.16% | CNY 52.99 | CNY 56.20 | CNY 52.60 | 7.67M |
| 2026-09-01 | CNY 54.06 | -2.77% | CNY 55.00 | CNY 56.50 | CNY 53.10 | 8.68M |
| 2026-08-31 | CNY 55.60 | +12.12% | CNY 49.00 | CNY 56.12 | CNY 48.40 | 11.78M |
| 2026-08-28 | CNY 49.59 | +1.08% | CNY 49.50 | CNY 51.20 | CNY 48.45 | 8.35M |
| 2026-08-27 | CNY 49.06 | +4.16% | CNY 47.58 | CNY 49.55 | CNY 46.54 | 7.04M |
| 2026-08-26 | CNY 47.10 | +0.30% | CNY 47.10 | CNY 47.53 | CNY 45.00 | 5.60M |
| 2026-08-25 | CNY 46.96 | -1.98% | CNY 47.27 | CNY 47.64 | CNY 45.72 | 6.31M |
| 2026-08-24 | CNY 47.91 | +0.34% | CNY 48.74 | CNY 49.50 | CNY 46.54 | 8.14M |
| 2026-08-21 | CNY 47.75 | -1.38% | CNY 48.99 | CNY 49.18 | CNY 46.00 | 7.13M |
| 2026-08-20 | CNY 48.42 | -1.77% | CNY 49.27 | CNY 50.17 | CNY 47.53 | 11.39M |
| 2026-08-19 | CNY 49.29 | +1.42% | CNY 46.88 | CNY 51.96 | CNY 46.80 | 15.39M |
| 2026-08-18 | CNY 48.60 | +2.51% | CNY 47.40 | CNY 48.66 | CNY 46.50 | 10.02M |
| 2026-08-17 | CNY 47.41 | +2.35% | CNY 45.86 | CNY 47.69 | CNY 45.80 | 10.05M |
| 2026-08-14 | CNY 46.32 | +6.29% | CNY 43.60 | CNY 46.87 | CNY 43.60 | 11.23M |
| 2026-08-13 | CNY 43.58 | -0.21% | CNY 44.20 | CNY 44.87 | CNY 43.25 | 9.64M |
| 2026-08-12 | CNY 43.67 | +2.51% | CNY 42.44 | CNY 43.99 | CNY 42.00 | 10.87M |
| 2026-08-11 | CNY 42.60 | -0.68% | CNY 41.23 | CNY 44.28 | CNY 40.88 | 12.27M |
| 2026-08-10 | CNY 42.89 | -7.92% | CNY 46.05 | CNY 47.36 | CNY 41.90 | 19.46M |
| 2026-08-07 | CNY 46.58 | +16.95% | CNY 41.51 | CNY 47.14 | CNY 40.00 | 23.93M |
| 2026-08-06 | CNY 39.83 | +20.01% | CNY 32.53 | CNY 39.83 | CNY 32.15 | 13.43M |
| 2026-08-05 | CNY 33.19 | +7.41% | CNY 30.63 | CNY 33.20 | CNY 30.05 | 7.43M |
| 2026-08-04 | CNY 30.90 | +9.77% | CNY 28.79 | CNY 31.14 | CNY 28.15 | 7.37M |
| 2026-08-03 | CNY 28.15 | -0.04% | CNY 28.40 | CNY 29.25 | CNY 27.75 | 5.72M |
| 2026-07-31 | CNY 28.16 | +5.75% | CNY 30.00 | CNY 30.05 | CNY 28.11 | 8.65M |
| 2026-07-30 | CNY 26.63 | -8.99% | CNY 28.89 | CNY 29.15 | CNY 26.57 | 6.83M |
| 2026-07-29 | CNY 29.26 | -1.78% | CNY 29.70 | CNY 30.14 | CNY 27.53 | 7.21M |
| 2026-07-28 | CNY 29.79 | -7.77% | CNY 31.85 | CNY 32.22 | CNY 29.63 | 5.00M |
| 2026-07-27 | CNY 32.30 | +4.87% | CNY 30.80 | CNY 32.39 | CNY 30.54 | 5.62M |
| 2026-07-24 | CNY 30.80 | -4.26% | CNY 31.51 | CNY 32.31 | CNY 30.72 | 4.36M |
| 2026-07-23 | CNY 32.17 | -2.63% | CNY 33.17 | CNY 34.08 | CNY 31.80 | 5.77M |
| 2026-07-22 | CNY 33.04 | -3.36% | CNY 33.27 | CNY 34.59 | CNY 32.86 | 6.72M |
| 2026-07-21 | CNY 34.19 | +7.52% | CNY 31.99 | CNY 34.41 | CNY 28.16 | 9.08M |
| 2026-07-20 | CNY 31.80 | -9.43% | CNY 36.29 | CNY 36.75 | CNY 31.09 | 10.20M |
| 2026-07-17 | CNY 35.11 | -13.99% | CNY 40.08 | CNY 40.55 | CNY 34.59 | 9.38M |
| 2026-07-16 | CNY 40.82 | -7.90% | CNY 43.51 | CNY 44.98 | CNY 40.32 | 7.08M |
| 2026-07-15 | CNY 44.32 | -8.28% | CNY 48.60 | CNY 49.30 | CNY 44.00 | 7.92M |
| 2026-07-14 | CNY 48.32 | +4.12% | CNY 46.08 | CNY 48.88 | CNY 44.87 | 9.43M |
| 2026-07-13 | CNY 46.41 | -10.66% | CNY 49.88 | CNY 51.38 | CNY 45.53 | 13.03M |
| 2026-07-10 | CNY 51.95 | -10.45% | CNY 57.79 | CNY 57.79 | CNY 51.95 | 17.63M |
| 2026-07-09 | CNY 58.01 | -4.78% | CNY 57.00 | CNY 60.92 | CNY 54.51 | 26.29M |
| 2026-07-08 | CNY 60.92 | +19.99% | CNY 59.23 | CNY 60.92 | CNY 58.83 | 22.38M |
| 2026-07-07 | CNY 50.77 | +20.00% | CNY 50.77 | CNY 50.77 | CNY 50.77 | 4.23M |
| 2026-07-06 | CNY 42.31 | -8.32% | CNY 46.16 | CNY 46.39 | CNY 41.87 | 6.78M |
| 2026-07-03 | CNY 46.15 | -3.43% | CNY 47.65 | CNY 48.46 | CNY 46.11 | 4.82M |
| 2026-07-02 | CNY 47.79 | -7.65% | CNY 50.59 | CNY 51.78 | CNY 47.41 | 6.91M |
| 2026-07-01 | CNY 51.75 | -2.87% | CNY 53.29 | CNY 54.95 | CNY 51.03 | 6.05M |
| 2026-06-30 | CNY 53.28 | +5.13% | CNY 51.08 | CNY 53.41 | CNY 50.00 | 6.05M |
| 2026-06-29 | CNY 50.68 | -4.20% | CNY 52.89 | CNY 55.15 | CNY 48.98 | 8.34M |
| 2026-06-26 | CNY 52.90 | -4.27% | CNY 54.49 | CNY 55.10 | CNY 51.38 | 6.95M |
| 2026-06-25 | CNY 55.26 | -1.14% | CNY 55.90 | CNY 57.07 | CNY 54.06 | 9.38M |
| 2026-06-24 | CNY 55.90 | +9.44% | CNY 50.81 | CNY 57.57 | CNY 50.81 | 12.81M |
| 2026-06-23 | CNY 51.08 | -3.93% | CNY 52.49 | CNY 53.18 | CNY 50.58 | 4.87M |
| 2026-06-22 | CNY 53.17 | -2.01% | CNY 54.45 | CNY 54.50 | CNY 51.19 | 6.42M |
| 2026-06-18 | CNY 54.26 | -0.18% | CNY 53.97 | CNY 54.87 | CNY 53.21 | 5.39M |
| 2026-06-17 | CNY 54.36 | +3.27% | CNY 52.12 | CNY 54.98 | CNY 52.12 | 6.77M |
| 2026-06-16 | CNY 52.64 | +2.00% | CNY 51.99 | CNY 52.88 | CNY 50.60 | 6.78M |
| 2026-06-15 | CNY 51.61 | +11.47% | CNY 47.00 | CNY 52.20 | CNY 46.94 | 7.94M |
| 2026-06-12 | CNY 46.30 | -2.36% | CNY 47.93 | CNY 49.33 | CNY 46.30 | 5.48M |
| 2026-06-11 | CNY 47.42 | +3.47% | CNY 45.01 | CNY 48.39 | CNY 44.50 | 5.48M |
| 2026-06-10 | CNY 45.83 | -5.51% | CNY 47.80 | CNY 48.50 | CNY 45.28 | 5.47M |
| 2026-06-09 | CNY 48.50 | +6.90% | CNY 46.31 | CNY 49.40 | CNY 45.67 | 7.49M |
| 2026-06-08 | CNY 45.37 | -4.76% | CNY 46.69 | CNY 46.86 | CNY 44.40 | 7.48M |
| 2026-06-05 | CNY 47.64 | -0.96% | CNY 47.50 | CNY 49.76 | CNY 45.91 | 7.34M |
| 2026-06-04 | CNY 48.10 | -2.57% | CNY 48.59 | CNY 49.50 | CNY 47.56 | 8.03M |
| 2026-06-03 | CNY 49.37 | -6.35% | CNY 52.67 | CNY 53.20 | CNY 48.53 | 10.84M |
| 2026-06-02 | CNY 52.72 | +5.10% | CNY 50.50 | CNY 53.94 | CNY 49.70 | 8.88M |
| 2026-06-01 | CNY 50.16 | -3.54% | CNY 52.00 | CNY 52.90 | CNY 49.55 | 8.15M |
| 2026-05-29 | CNY 52.00 | -1.37% | CNY 52.88 | CNY 55.88 | CNY 51.35 | 11.14M |
| 2026-05-28 | CNY 52.72 | +1.88% | CNY 51.10 | CNY 53.19 | CNY 50.84 | 7.48M |
| 2026-05-27 | CNY 51.75 | -1.88% | CNY 52.29 | CNY 53.82 | CNY 50.86 | 9.50M |
| 2026-05-26 | CNY 52.74 | -2.20% | CNY 53.17 | CNY 55.55 | CNY 51.66 | 11.95M |