WCON Electronics Co., Ltd. Class A 301328
SZSE · China · Electronic Technology
CNY 46.84-0.01 (-0.02%)
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 46.84 | -0.02% | CNY 47.95 | CNY 48.20 | CNY 46.21 | 2.23M |
| 2026-09-29 | CNY 46.85 | +0.75% | CNY 46.04 | CNY 47.74 | CNY 45.71 | 2.47M |
| 2026-09-28 | CNY 46.50 | -7.72% | CNY 50.99 | CNY 51.88 | CNY 46.09 | 2.93M |
| 2026-09-24 | CNY 50.39 | -3.15% | CNY 51.06 | CNY 52.86 | CNY 50.21 | 2.37M |
| 2026-09-23 | CNY 52.03 | +0.70% | CNY 51.80 | CNY 52.65 | CNY 51.50 | 1.82M |
| 2026-09-22 | CNY 51.67 | -2.69% | CNY 53.67 | CNY 53.80 | CNY 51.30 | 2.25M |
| 2026-09-21 | CNY 53.10 | +0.68% | CNY 52.74 | CNY 53.75 | CNY 52.43 | 1.93M |
| 2026-09-18 | CNY 52.74 | +1.68% | CNY 52.99 | CNY 53.37 | CNY 51.88 | 2.15M |
| 2026-09-17 | CNY 51.87 | +0.66% | CNY 51.05 | CNY 53.40 | CNY 51.05 | 2.34M |
| 2026-09-16 | CNY 51.53 | +2.75% | CNY 50.15 | CNY 52.37 | CNY 49.30 | 2.65M |
| 2026-09-15 | CNY 50.15 | -1.05% | CNY 50.86 | CNY 51.23 | CNY 49.79 | 2.01M |
| 2026-09-14 | CNY 50.68 | +2.59% | CNY 49.01 | CNY 51.03 | CNY 48.33 | 2.79M |
| 2026-09-11 | CNY 49.40 | -1.40% | CNY 49.48 | CNY 50.00 | CNY 47.51 | 2.40M |
| 2026-09-10 | CNY 50.10 | -1.14% | CNY 51.17 | CNY 51.17 | CNY 49.52 | 1.69M |
| 2026-09-09 | CNY 50.68 | +0.76% | CNY 50.11 | CNY 51.60 | CNY 50.10 | 2.38M |
| 2026-09-08 | CNY 50.30 | -3.18% | CNY 52.60 | CNY 52.79 | CNY 50.02 | 3.10M |
| 2026-09-07 | CNY 51.95 | +1.25% | CNY 51.09 | CNY 52.85 | CNY 50.90 | 2.44M |
| 2026-09-04 | CNY 51.31 | -2.51% | CNY 53.10 | CNY 54.50 | CNY 50.87 | 2.14M |
| 2026-09-03 | CNY 52.63 | -0.13% | CNY 53.51 | CNY 56.22 | CNY 52.48 | 3.01M |
| 2026-09-02 | CNY 52.70 | -1.59% | CNY 52.40 | CNY 53.27 | CNY 51.10 | 2.74M |
| 2026-09-01 | CNY 53.55 | -2.78% | CNY 55.00 | CNY 55.69 | CNY 52.59 | 2.71M |
| 2026-08-31 | CNY 55.08 | +2.36% | CNY 53.00 | CNY 55.40 | CNY 52.78 | 2.61M |
| 2026-08-28 | CNY 53.81 | -3.74% | CNY 56.18 | CNY 57.16 | CNY 53.20 | 2.77M |
| 2026-08-27 | CNY 55.90 | +4.76% | CNY 53.06 | CNY 56.19 | CNY 53.06 | 3.46M |
| 2026-08-26 | CNY 53.36 | -3.28% | CNY 55.03 | CNY 55.66 | CNY 52.40 | 2.95M |
| 2026-08-25 | CNY 55.17 | -3.77% | CNY 56.60 | CNY 57.40 | CNY 54.50 | 2.79M |
| 2026-08-24 | CNY 57.33 | -2.83% | CNY 58.79 | CNY 58.91 | CNY 55.18 | 2.74M |
| 2026-08-21 | CNY 59.00 | -0.72% | CNY 58.88 | CNY 60.41 | CNY 57.41 | 2.08M |
| 2026-08-20 | CNY 59.43 | +3.77% | CNY 58.41 | CNY 60.82 | CNY 57.27 | 2.86M |
| 2026-08-19 | CNY 57.27 | -11.31% | CNY 64.36 | CNY 64.36 | CNY 56.76 | 3.42M |
| 2026-08-18 | CNY 64.57 | +2.14% | CNY 63.35 | CNY 64.70 | CNY 62.01 | 2.41M |
| 2026-08-17 | CNY 63.22 | +2.88% | CNY 62.22 | CNY 63.45 | CNY 61.00 | 2.60M |
| 2026-08-14 | CNY 61.45 | +4.15% | CNY 59.61 | CNY 61.60 | CNY 58.88 | 2.66M |
| 2026-08-13 | CNY 59.00 | -2.07% | CNY 59.87 | CNY 61.49 | CNY 58.80 | 2.40M |
| 2026-08-12 | CNY 60.25 | +1.76% | CNY 58.85 | CNY 60.51 | CNY 58.30 | 2.88M |
| 2026-08-11 | CNY 59.21 | -1.23% | CNY 59.00 | CNY 61.00 | CNY 56.23 | 5.76M |
| 2026-08-10 | CNY 59.95 | +13.28% | CNY 53.00 | CNY 60.60 | CNY 52.49 | 6.76M |
| 2026-08-07 | CNY 52.92 | +0.88% | CNY 52.44 | CNY 53.55 | CNY 50.03 | 3.25M |
| 2026-08-06 | CNY 52.46 | +9.00% | CNY 47.68 | CNY 52.81 | CNY 47.13 | 3.87M |
| 2026-08-05 | CNY 48.13 | +5.20% | CNY 45.90 | CNY 48.59 | CNY 45.10 | 2.41M |
| 2026-08-04 | CNY 45.75 | +7.22% | CNY 43.43 | CNY 46.33 | CNY 43.19 | 3.28M |
| 2026-08-03 | CNY 42.67 | -4.86% | CNY 44.25 | CNY 44.85 | CNY 41.77 | 3.26M |
| 2026-07-31 | CNY 44.85 | +2.44% | CNY 46.07 | CNY 48.59 | CNY 44.85 | 4.33M |
| 2026-07-30 | CNY 43.78 | -13.48% | CNY 50.20 | CNY 50.20 | CNY 43.30 | 4.57M |
| 2026-07-29 | CNY 50.60 | -3.95% | CNY 53.30 | CNY 53.58 | CNY 47.35 | 4.93M |
| 2026-07-28 | CNY 52.68 | -8.61% | CNY 56.55 | CNY 58.23 | CNY 52.09 | 4.37M |
| 2026-07-27 | CNY 57.64 | -0.02% | CNY 57.75 | CNY 57.97 | CNY 54.12 | 3.00M |
| 2026-07-24 | CNY 57.65 | -2.06% | CNY 57.61 | CNY 60.25 | CNY 56.04 | 2.82M |
| 2026-07-23 | CNY 58.86 | -1.41% | CNY 60.82 | CNY 60.84 | CNY 57.08 | 2.36M |
| 2026-07-22 | CNY 59.70 | -2.45% | CNY 60.46 | CNY 63.42 | CNY 58.89 | 4.11M |
| 2026-07-21 | CNY 61.20 | +14.44% | CNY 55.03 | CNY 61.35 | CNY 47.71 | 6.29M |
| 2026-07-20 | CNY 53.48 | -2.76% | CNY 57.00 | CNY 60.60 | CNY 51.68 | 6.38M |
| 2026-07-17 | CNY 55.00 | -11.59% | CNY 61.83 | CNY 62.00 | CNY 51.46 | 5.33M |
| 2026-07-16 | CNY 62.21 | -3.74% | CNY 64.80 | CNY 67.19 | CNY 61.50 | 3.22M |
| 2026-07-15 | CNY 64.63 | -2.75% | CNY 67.91 | CNY 68.02 | CNY 63.81 | 2.66M |
| 2026-07-14 | CNY 66.46 | -2.26% | CNY 68.01 | CNY 68.79 | CNY 62.55 | 4.11M |
| 2026-07-13 | CNY 68.00 | -3.59% | CNY 70.51 | CNY 73.08 | CNY 67.10 | 4.57M |
| 2026-07-10 | CNY 70.53 | +1.05% | CNY 69.01 | CNY 74.30 | CNY 68.66 | 3.66M |
| 2026-07-09 | CNY 69.80 | +4.02% | CNY 68.00 | CNY 73.93 | CNY 67.21 | 3.73M |
| 2026-07-08 | CNY 67.10 | -5.40% | CNY 70.94 | CNY 72.59 | CNY 66.80 | 2.94M |
| 2026-07-07 | CNY 70.93 | -6.05% | CNY 75.89 | CNY 75.89 | CNY 69.69 | 3.31M |
| 2026-07-06 | CNY 75.50 | -8.27% | CNY 81.81 | CNY 82.22 | CNY 74.01 | 5.55M |
| 2026-07-03 | CNY 82.31 | +2.05% | CNY 81.05 | CNY 85.98 | CNY 79.11 | 6.16M |
| 2026-07-02 | CNY 80.66 | +0.07% | CNY 73.29 | CNY 84.71 | CNY 72.56 | 8.56M |
| 2026-07-01 | CNY 80.60 | +13.20% | CNY 72.20 | CNY 80.69 | CNY 69.50 | 7.35M |
| 2026-06-30 | CNY 71.20 | +0.56% | CNY 70.79 | CNY 72.60 | CNY 68.40 | 8.61M |
| 2026-06-29 | CNY 70.80 | +18.69% | CNY 60.55 | CNY 71.58 | CNY 60.43 | 11.59M |
| 2026-06-26 | CNY 59.65 | -5.78% | CNY 62.83 | CNY 64.79 | CNY 59.28 | 3.31M |
| 2026-06-25 | CNY 63.31 | -1.86% | CNY 64.68 | CNY 65.94 | CNY 62.38 | 3.08M |
| 2026-06-24 | CNY 64.51 | -1.80% | CNY 65.13 | CNY 65.71 | CNY 62.62 | 3.25M |
| 2026-06-23 | CNY 65.69 | +2.15% | CNY 63.40 | CNY 68.25 | CNY 61.40 | 5.46M |
| 2026-06-22 | CNY 64.31 | +5.17% | CNY 61.40 | CNY 65.10 | CNY 61.05 | 5.45M |
| 2026-06-18 | CNY 61.15 | -3.27% | CNY 63.00 | CNY 63.64 | CNY 61.01 | 3.98M |
| 2026-06-17 | CNY 63.22 | +6.36% | CNY 59.00 | CNY 65.80 | CNY 57.58 | 6.74M |
| 2026-06-16 | CNY 59.44 | +8.41% | CNY 54.84 | CNY 60.51 | CNY 54.08 | 3.86M |
| 2026-06-15 | CNY 54.83 | +6.86% | CNY 51.17 | CNY 54.99 | CNY 51.17 | 3.64M |
| 2026-06-12 | CNY 51.31 | -4.77% | CNY 55.97 | CNY 55.97 | CNY 50.71 | 3.16M |
| 2026-06-11 | CNY 53.88 | -0.06% | CNY 53.90 | CNY 54.54 | CNY 52.51 | 1.58M |
| 2026-06-10 | CNY 53.91 | -0.02% | CNY 52.84 | CNY 54.40 | CNY 51.93 | 2.66M |
| 2026-06-09 | CNY 53.92 | +1.47% | CNY 54.34 | CNY 55.39 | CNY 52.60 | 1.98M |
| 2026-06-08 | CNY 53.14 | -7.90% | CNY 55.77 | CNY 56.21 | CNY 52.71 | 3.62M |
| 2026-06-05 | CNY 57.70 | +2.85% | CNY 56.10 | CNY 58.40 | CNY 55.10 | 3.82M |
| 2026-06-04 | CNY 56.10 | +0.72% | CNY 54.83 | CNY 57.40 | CNY 54.01 | 2.55M |
| 2026-06-03 | CNY 55.70 | +2.20% | CNY 54.87 | CNY 57.88 | CNY 54.12 | 2.75M |
| 2026-06-02 | CNY 54.50 | +1.38% | CNY 54.02 | CNY 55.53 | CNY 51.00 | 3.43M |
| 2026-06-01 | CNY 53.76 | -3.85% | CNY 55.91 | CNY 56.39 | CNY 52.87 | 4.09M |
| 2026-05-29 | CNY 55.91 | -9.94% | CNY 62.70 | CNY 62.96 | CNY 54.94 | 4.94M |
| 2026-05-28 | CNY 62.08 | +2.80% | CNY 59.94 | CNY 62.22 | CNY 58.50 | 3.66M |
| 2026-05-27 | CNY 60.39 | +0.15% | CNY 59.82 | CNY 61.75 | CNY 59.33 | 4.24M |
| 2026-05-26 | CNY 60.30 | -1.43% | CNY 60.60 | CNY 61.85 | CNY 58.12 | 3.54M |