Zhejiang Wandekai Fluid Equipment Technology Co., Ltd. Class A 301309

SZSE · China · Producer Manufacturing

CNY 29.70-0.40 (-1.33%)

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 29.70	-1.33%	CNY 30.48	CNY 30.48	CNY 29.69	634.40K
2026-09-29	CNY 30.10	+0.84%	CNY 29.85	CNY 30.19	CNY 29.67	385.14K
2026-09-28	CNY 29.85	-1.91%	CNY 30.40	CNY 30.74	CNY 29.42	796.47K
2026-09-24	CNY 30.43	-1.30%	CNY 30.65	CNY 30.96	CNY 30.43	479.10K
2026-09-23	CNY 30.83	+0.82%	CNY 30.67	CNY 31.15	CNY 30.32	916.00K
2026-09-22	CNY 30.58	+2.14%	CNY 30.19	CNY 31.00	CNY 29.95	1.33M
2026-09-21	CNY 29.94	-0.80%	CNY 29.81	CNY 30.31	CNY 29.40	1.66M
2026-09-18	CNY 30.18	-0.07%	CNY 30.20	CNY 30.89	CNY 30.04	807.83K
2026-09-17	CNY 30.20	+1.17%	CNY 30.30	CNY 30.36	CNY 29.41	595.70K
2026-09-16	CNY 29.85	+1.91%	CNY 29.42	CNY 30.14	CNY 29.08	575.00K
2026-09-15	CNY 29.29	-2.37%	CNY 30.00	CNY 30.00	CNY 29.29	595.40K
2026-09-14	CNY 30.00	+1.01%	CNY 29.52	CNY 30.22	CNY 29.52	592.50K
2026-09-11	CNY 29.70	-4.32%	CNY 31.00	CNY 31.00	CNY 29.18	905.20K
2026-09-10	CNY 31.04	-2.85%	CNY 31.89	CNY 31.89	CNY 30.92	787.00K
2026-09-09	CNY 31.95	+0.38%	CNY 31.78	CNY 32.08	CNY 31.51	500.90K
2026-09-08	CNY 31.83	-0.56%	CNY 32.01	CNY 32.01	CNY 31.39	793.60K
2026-09-07	CNY 32.01	-1.81%	CNY 32.60	CNY 32.61	CNY 31.80	1.39M
2026-09-04	CNY 32.60	-1.27%	CNY 33.02	CNY 33.66	CNY 32.39	1.63M
2026-09-03	CNY 33.02	+1.20%	CNY 32.60	CNY 33.65	CNY 32.60	1.81M
2026-09-02	CNY 32.63	+1.75%	CNY 32.00	CNY 32.97	CNY 31.65	1.81M
2026-09-01	CNY 32.07	-0.96%	CNY 32.10	CNY 33.21	CNY 31.97	2.03M
2026-08-31	CNY 32.38	+4.99%	CNY 31.59	CNY 32.67	CNY 30.91	3.75M
2026-08-28	CNY 30.84	+6.16%	CNY 32.96	CNY 33.15	CNY 30.82	3.81M
2026-08-27	CNY 29.05	-0.79%	CNY 29.31	CNY 29.46	CNY 28.70	970.96K
2026-08-26	CNY 29.28	-1.88%	CNY 30.09	CNY 30.25	CNY 29.15	994.30K
2026-08-25	CNY 29.84	+1.50%	CNY 29.55	CNY 29.99	CNY 29.05	873.10K
2026-08-24	CNY 29.40	-0.88%	CNY 29.80	CNY 29.91	CNY 29.08	731.80K
2026-08-21	CNY 29.66	-0.74%	CNY 29.71	CNY 29.94	CNY 29.31	805.50K
2026-08-20	CNY 29.88	-0.43%	CNY 30.02	CNY 30.75	CNY 29.70	966.00K
2026-08-19	CNY 30.01	-3.81%	CNY 31.25	CNY 31.25	CNY 29.80	1.20M
2026-08-18	CNY 31.20	-0.03%	CNY 31.13	CNY 31.70	CNY 30.67	1.34M
2026-08-17	CNY 31.21	+3.00%	CNY 30.48	CNY 31.32	CNY 29.35	2.72M
2026-08-14	CNY 30.30	-4.72%	CNY 31.65	CNY 32.20	CNY 30.24	1.92M
2026-08-13	CNY 31.80	-0.78%	CNY 31.99	CNY 32.63	CNY 31.51	1.14M
2026-08-12	CNY 32.05	+2.76%	CNY 31.18	CNY 32.48	CNY 30.80	1.76M
2026-08-11	CNY 31.19	+2.33%	CNY 30.36	CNY 32.87	CNY 30.36	1.99M
2026-08-10	CNY 30.48	+0.93%	CNY 30.14	CNY 30.59	CNY 29.59	683.80K
2026-08-07	CNY 30.20	-1.88%	CNY 30.70	CNY 30.85	CNY 29.05	992.25K
2026-08-06	CNY 30.78	+2.63%	CNY 29.76	CNY 30.87	CNY 29.76	814.10K
2026-08-05	CNY 29.99	+0.33%	CNY 29.60	CNY 30.47	CNY 29.55	701.10K
2026-08-04	CNY 29.89	+2.36%	CNY 29.45	CNY 30.18	CNY 29.35	1.02M
2026-08-03	CNY 29.20	+0.55%	CNY 29.49	CNY 29.49	CNY 28.74	689.00K
2026-07-31	CNY 29.04	+1.65%	CNY 28.57	CNY 29.73	CNY 28.57	728.60K
2026-07-30	CNY 28.57	-1.00%	CNY 29.00	CNY 29.48	CNY 28.22	1.14M
2026-07-29	CNY 28.86	+1.55%	CNY 28.27	CNY 29.19	CNY 28.27	1.12M
2026-07-28	CNY 28.42	+0.85%	CNY 27.84	CNY 29.00	CNY 27.61	1.58M
2026-07-27	CNY 28.18	+12.27%	CNY 25.17	CNY 28.50	CNY 25.11	2.38M
2026-07-24	CNY 25.10	-1.53%	CNY 25.49	CNY 25.75	CNY 24.85	525.60K
2026-07-23	CNY 25.49	+2.87%	CNY 24.14	CNY 25.85	CNY 24.14	812.20K
2026-07-22	CNY 24.78	-2.82%	CNY 25.50	CNY 25.96	CNY 24.71	1.00M
2026-07-21	CNY 25.50	-0.62%	CNY 25.87	CNY 26.05	CNY 23.82	1.31M
2026-07-20	CNY 25.66	-6.38%	CNY 27.42	CNY 27.88	CNY 25.32	1.35M
2026-07-17	CNY 27.41	-1.93%	CNY 27.95	CNY 28.86	CNY 26.79	1.05M
2026-07-16	CNY 27.95	+0.50%	CNY 27.81	CNY 28.98	CNY 27.29	760.09K
2026-07-15	CNY 27.81	-1.77%	CNY 27.99	CNY 28.47	CNY 27.66	541.50K
2026-07-14	CNY 28.31	+1.98%	CNY 27.81	CNY 28.67	CNY 27.53	665.20K
2026-07-13	CNY 27.76	-6.91%	CNY 29.29	CNY 30.41	CNY 27.72	969.20K
2026-07-10	CNY 29.82	+3.87%	CNY 28.97	CNY 30.20	CNY 28.43	1.13M
2026-07-09	CNY 28.71	-2.74%	CNY 29.52	CNY 29.68	CNY 28.13	1.19M
2026-07-08	CNY 29.52	-4.37%	CNY 30.86	CNY 30.88	CNY 29.50	1.40M
2026-07-07	CNY 30.87	-2.83%	CNY 31.96	CNY 32.40	CNY 30.84	953.20K
2026-07-06	CNY 31.77	-1.55%	CNY 32.50	CNY 32.85	CNY 31.68	862.10K
2026-07-03	CNY 32.27	+1.16%	CNY 31.91	CNY 32.77	CNY 31.60	1.03M
2026-07-02	CNY 31.90	+2.51%	CNY 30.99	CNY 33.30	CNY 30.99	1.54M
2026-07-01	CNY 31.12	+1.53%	CNY 30.64	CNY 31.71	CNY 30.15	1.12M
2026-06-30	CNY 30.65	+1.29%	CNY 30.33	CNY 30.94	CNY 29.96	1.11M
2026-06-29	CNY 30.26	-5.05%	CNY 31.43	CNY 31.88	CNY 29.65	1.67M
2026-06-26	CNY 31.87	-4.52%	CNY 33.00	CNY 33.00	CNY 31.08	1.76M
2026-06-25	CNY 33.38	-3.61%	CNY 34.30	CNY 34.30	CNY 32.78	2.22M
2026-06-24	CNY 34.63	+2.33%	CNY 34.01	CNY 35.02	CNY 33.22	3.02M
2026-06-23	CNY 33.84	+7.19%	CNY 31.18	CNY 34.88	CNY 31.18	3.11M
2026-06-22	CNY 31.57	-1.00%	CNY 31.61	CNY 32.21	CNY 30.30	1.30M
2026-06-18	CNY 31.89	-0.34%	CNY 31.80	CNY 32.30	CNY 31.48	866.93K
2026-06-17	CNY 32.00	-0.25%	CNY 31.77	CNY 32.38	CNY 31.56	880.80K
2026-06-16	CNY 32.08	-0.93%	CNY 32.38	CNY 32.67	CNY 31.27	1.19M
2026-06-15	CNY 32.38	+0.22%	CNY 32.80	CNY 33.50	CNY 31.85	1.86M
2026-06-12	CNY 32.31	+9.56%	CNY 31.41	CNY 32.85	CNY 30.32	3.04M
2026-06-11	CNY 29.49	-1.73%	CNY 30.01	CNY 30.01	CNY 29.02	707.10K
2026-06-10	CNY 30.01	-1.54%	CNY 30.22	CNY 30.73	CNY 29.61	987.40K
2026-06-09	CNY 30.48	-1.39%	CNY 30.48	CNY 31.31	CNY 30.35	916.00K
2026-06-08	CNY 30.91	-2.74%	CNY 30.95	CNY 32.12	CNY 30.44	989.80K
2026-06-05	CNY 31.78	+0.09%	CNY 31.75	CNY 32.29	CNY 30.84	1.03M
2026-06-04	CNY 31.75	-2.61%	CNY 32.22	CNY 32.58	CNY 31.41	1.27M
2026-06-03	CNY 32.60	-1.81%	CNY 33.20	CNY 33.30	CNY 32.43	1.09M
2026-06-02	CNY 33.20	+0.97%	CNY 32.88	CNY 33.47	CNY 32.52	1.26M
2026-06-01	CNY 32.88	+1.80%	CNY 32.18	CNY 33.56	CNY 31.57	1.30M
2026-05-29	CNY 32.30	-1.22%	CNY 32.88	CNY 32.98	CNY 31.60	1.36M
2026-05-28	CNY 32.70	-0.85%	CNY 32.98	CNY 33.11	CNY 31.67	1.75M
2026-05-27	CNY 32.98	-2.28%	CNY 33.74	CNY 33.74	CNY 32.80	1.59M
2026-05-26	CNY 33.75	-1.03%	CNY 34.23	CNY 34.23	CNY 33.00	1.99M

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 29.70	-1.33%	CNY 30.48	CNY 30.48	CNY 29.69	634.40K
2026-09-29	CNY 30.10	+0.84%	CNY 29.85	CNY 30.19	CNY 29.67	385.14K
2026-09-28	CNY 29.85	-1.91%	CNY 30.40	CNY 30.74	CNY 29.42	796.47K
2026-09-24	CNY 30.43	-1.30%	CNY 30.65	CNY 30.96	CNY 30.43	479.10K
2026-09-23	CNY 30.83	+0.82%	CNY 30.67	CNY 31.15	CNY 30.32	916.00K
2026-09-22	CNY 30.58	+2.14%	CNY 30.19	CNY 31.00	CNY 29.95	1.33M
2026-09-21	CNY 29.94	-0.80%	CNY 29.81	CNY 30.31	CNY 29.40	1.66M
2026-09-18	CNY 30.18	-0.07%	CNY 30.20	CNY 30.89	CNY 30.04	807.83K
2026-09-17	CNY 30.20	+1.17%	CNY 30.30	CNY 30.36	CNY 29.41	595.70K
2026-09-16	CNY 29.85	+1.91%	CNY 29.42	CNY 30.14	CNY 29.08	575.00K
2026-09-15	CNY 29.29	-2.37%	CNY 30.00	CNY 30.00	CNY 29.29	595.40K
2026-09-14	CNY 30.00	+1.01%	CNY 29.52	CNY 30.22	CNY 29.52	592.50K
2026-09-11	CNY 29.70	-4.32%	CNY 31.00	CNY 31.00	CNY 29.18	905.20K
2026-09-10	CNY 31.04	-2.85%	CNY 31.89	CNY 31.89	CNY 30.92	787.00K
2026-09-09	CNY 31.95	+0.38%	CNY 31.78	CNY 32.08	CNY 31.51	500.90K
2026-09-08	CNY 31.83	-0.56%	CNY 32.01	CNY 32.01	CNY 31.39	793.60K
2026-09-07	CNY 32.01	-1.81%	CNY 32.60	CNY 32.61	CNY 31.80	1.39M
2026-09-04	CNY 32.60	-1.27%	CNY 33.02	CNY 33.66	CNY 32.39	1.63M
2026-09-03	CNY 33.02	+1.20%	CNY 32.60	CNY 33.65	CNY 32.60	1.81M
2026-09-02	CNY 32.63	+1.75%	CNY 32.00	CNY 32.97	CNY 31.65	1.81M
2026-09-01	CNY 32.07	-0.96%	CNY 32.10	CNY 33.21	CNY 31.97	2.03M
2026-08-31	CNY 32.38	+4.99%	CNY 31.59	CNY 32.67	CNY 30.91	3.75M
2026-08-28	CNY 30.84	+6.16%	CNY 32.96	CNY 33.15	CNY 30.82	3.81M
2026-08-27	CNY 29.05	-0.79%	CNY 29.31	CNY 29.46	CNY 28.70	970.96K
2026-08-26	CNY 29.28	-1.88%	CNY 30.09	CNY 30.25	CNY 29.15	994.30K
2026-08-25	CNY 29.84	+1.50%	CNY 29.55	CNY 29.99	CNY 29.05	873.10K
2026-08-24	CNY 29.40	-0.88%	CNY 29.80	CNY 29.91	CNY 29.08	731.80K
2026-08-21	CNY 29.66	-0.74%	CNY 29.71	CNY 29.94	CNY 29.31	805.50K
2026-08-20	CNY 29.88	-0.43%	CNY 30.02	CNY 30.75	CNY 29.70	966.00K
2026-08-19	CNY 30.01	-3.81%	CNY 31.25	CNY 31.25	CNY 29.80	1.20M
2026-08-18	CNY 31.20	-0.03%	CNY 31.13	CNY 31.70	CNY 30.67	1.34M
2026-08-17	CNY 31.21	+3.00%	CNY 30.48	CNY 31.32	CNY 29.35	2.72M
2026-08-14	CNY 30.30	-4.72%	CNY 31.65	CNY 32.20	CNY 30.24	1.92M
2026-08-13	CNY 31.80	-0.78%	CNY 31.99	CNY 32.63	CNY 31.51	1.14M
2026-08-12	CNY 32.05	+2.76%	CNY 31.18	CNY 32.48	CNY 30.80	1.76M
2026-08-11	CNY 31.19	+2.33%	CNY 30.36	CNY 32.87	CNY 30.36	1.99M
2026-08-10	CNY 30.48	+0.93%	CNY 30.14	CNY 30.59	CNY 29.59	683.80K
2026-08-07	CNY 30.20	-1.88%	CNY 30.70	CNY 30.85	CNY 29.05	992.25K
2026-08-06	CNY 30.78	+2.63%	CNY 29.76	CNY 30.87	CNY 29.76	814.10K
2026-08-05	CNY 29.99	+0.33%	CNY 29.60	CNY 30.47	CNY 29.55	701.10K
2026-08-04	CNY 29.89	+2.36%	CNY 29.45	CNY 30.18	CNY 29.35	1.02M
2026-08-03	CNY 29.20	+0.55%	CNY 29.49	CNY 29.49	CNY 28.74	689.00K
2026-07-31	CNY 29.04	+1.65%	CNY 28.57	CNY 29.73	CNY 28.57	728.60K
2026-07-30	CNY 28.57	-1.00%	CNY 29.00	CNY 29.48	CNY 28.22	1.14M
2026-07-29	CNY 28.86	+1.55%	CNY 28.27	CNY 29.19	CNY 28.27	1.12M
2026-07-28	CNY 28.42	+0.85%	CNY 27.84	CNY 29.00	CNY 27.61	1.58M
2026-07-27	CNY 28.18	+12.27%	CNY 25.17	CNY 28.50	CNY 25.11	2.38M
2026-07-24	CNY 25.10	-1.53%	CNY 25.49	CNY 25.75	CNY 24.85	525.60K
2026-07-23	CNY 25.49	+2.87%	CNY 24.14	CNY 25.85	CNY 24.14	812.20K
2026-07-22	CNY 24.78	-2.82%	CNY 25.50	CNY 25.96	CNY 24.71	1.00M
2026-07-21	CNY 25.50	-0.62%	CNY 25.87	CNY 26.05	CNY 23.82	1.31M
2026-07-20	CNY 25.66	-6.38%	CNY 27.42	CNY 27.88	CNY 25.32	1.35M
2026-07-17	CNY 27.41	-1.93%	CNY 27.95	CNY 28.86	CNY 26.79	1.05M
2026-07-16	CNY 27.95	+0.50%	CNY 27.81	CNY 28.98	CNY 27.29	760.09K
2026-07-15	CNY 27.81	-1.77%	CNY 27.99	CNY 28.47	CNY 27.66	541.50K
2026-07-14	CNY 28.31	+1.98%	CNY 27.81	CNY 28.67	CNY 27.53	665.20K
2026-07-13	CNY 27.76	-6.91%	CNY 29.29	CNY 30.41	CNY 27.72	969.20K
2026-07-10	CNY 29.82	+3.87%	CNY 28.97	CNY 30.20	CNY 28.43	1.13M
2026-07-09	CNY 28.71	-2.74%	CNY 29.52	CNY 29.68	CNY 28.13	1.19M
2026-07-08	CNY 29.52	-4.37%	CNY 30.86	CNY 30.88	CNY 29.50	1.40M
2026-07-07	CNY 30.87	-2.83%	CNY 31.96	CNY 32.40	CNY 30.84	953.20K
2026-07-06	CNY 31.77	-1.55%	CNY 32.50	CNY 32.85	CNY 31.68	862.10K
2026-07-03	CNY 32.27	+1.16%	CNY 31.91	CNY 32.77	CNY 31.60	1.03M
2026-07-02	CNY 31.90	+2.51%	CNY 30.99	CNY 33.30	CNY 30.99	1.54M
2026-07-01	CNY 31.12	+1.53%	CNY 30.64	CNY 31.71	CNY 30.15	1.12M
2026-06-30	CNY 30.65	+1.29%	CNY 30.33	CNY 30.94	CNY 29.96	1.11M
2026-06-29	CNY 30.26	-5.05%	CNY 31.43	CNY 31.88	CNY 29.65	1.67M
2026-06-26	CNY 31.87	-4.52%	CNY 33.00	CNY 33.00	CNY 31.08	1.76M
2026-06-25	CNY 33.38	-3.61%	CNY 34.30	CNY 34.30	CNY 32.78	2.22M
2026-06-24	CNY 34.63	+2.33%	CNY 34.01	CNY 35.02	CNY 33.22	3.02M
2026-06-23	CNY 33.84	+7.19%	CNY 31.18	CNY 34.88	CNY 31.18	3.11M
2026-06-22	CNY 31.57	-1.00%	CNY 31.61	CNY 32.21	CNY 30.30	1.30M
2026-06-18	CNY 31.89	-0.34%	CNY 31.80	CNY 32.30	CNY 31.48	866.93K
2026-06-17	CNY 32.00	-0.25%	CNY 31.77	CNY 32.38	CNY 31.56	880.80K
2026-06-16	CNY 32.08	-0.93%	CNY 32.38	CNY 32.67	CNY 31.27	1.19M
2026-06-15	CNY 32.38	+0.22%	CNY 32.80	CNY 33.50	CNY 31.85	1.86M
2026-06-12	CNY 32.31	+9.56%	CNY 31.41	CNY 32.85	CNY 30.32	3.04M
2026-06-11	CNY 29.49	-1.73%	CNY 30.01	CNY 30.01	CNY 29.02	707.10K
2026-06-10	CNY 30.01	-1.54%	CNY 30.22	CNY 30.73	CNY 29.61	987.40K
2026-06-09	CNY 30.48	-1.39%	CNY 30.48	CNY 31.31	CNY 30.35	916.00K
2026-06-08	CNY 30.91	-2.74%	CNY 30.95	CNY 32.12	CNY 30.44	989.80K
2026-06-05	CNY 31.78	+0.09%	CNY 31.75	CNY 32.29	CNY 30.84	1.03M
2026-06-04	CNY 31.75	-2.61%	CNY 32.22	CNY 32.58	CNY 31.41	1.27M
2026-06-03	CNY 32.60	-1.81%	CNY 33.20	CNY 33.30	CNY 32.43	1.09M
2026-06-02	CNY 33.20	+0.97%	CNY 32.88	CNY 33.47	CNY 32.52	1.26M
2026-06-01	CNY 32.88	+1.80%	CNY 32.18	CNY 33.56	CNY 31.57	1.30M
2026-05-29	CNY 32.30	-1.22%	CNY 32.88	CNY 32.98	CNY 31.60	1.36M
2026-05-28	CNY 32.70	-0.85%	CNY 32.98	CNY 33.11	CNY 31.67	1.75M
2026-05-27	CNY 32.98	-2.28%	CNY 33.74	CNY 33.74	CNY 32.80	1.59M
2026-05-26	CNY 33.75	-1.03%	CNY 34.23	CNY 34.23	CNY 33.00	1.99M