Shenzhen - Delayed Quote
CNY
Wangsu Science & Technology Co.,Ltd. (300017.SZ)
16.01
-0.38
(-2.32%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
15.07
16.40
15.01
16.39
16.39
166,449,777
Nov 4, 2026
14.81
15.41
14.52
15.20
15.20
109,432,722
Nov 3, 2026
15.02
15.44
14.65
14.74
14.74
103,873,250
Nov 2, 2026
14.63
15.43
14.46
15.35
15.35
123,816,664
Oct 30, 2026
14.99
15.23
14.43
14.45
14.45
88,892,125
Oct 29, 2026
15.67
15.80
15.14
15.19
15.19
97,343,707
Oct 28, 2026
15.55
16.00
15.23
15.85
15.85
127,168,651
Oct 27, 2026
15.15
16.05
15.14
15.30
15.30
153,134,479
Oct 26, 2026
14.57
15.47
14.53
15.14
15.14
147,784,096
Oct 23, 2026
13.30
15.03
13.23
14.86
14.86
166,758,436
Oct 22, 2026
13.90
14.30
13.58
13.58
13.58
95,703,306
Oct 21, 2026
13.47
13.92
13.40
13.67
13.67
69,387,795
Oct 20, 2026
12.99
13.49
12.86
13.46
13.46
68,960,461
Oct 19, 2026
12.71
13.19
12.69
13.06
13.06
56,645,250
Oct 16, 2026
13.28
13.37
12.70
12.78
12.78
65,446,364
Oct 15, 2026
13.05
13.43
13.02
13.07
13.07
76,831,091
Oct 14, 2026
14.03
14.12
13.74
13.75
13.75
54,529,450
Oct 13, 2026
13.90
14.37
13.80
14.16
14.16
60,478,297
Oct 12, 2026
14.10
14.29
13.96
14.16
14.16
52,344,582
Oct 9, 2026
13.80
14.33
13.31
14.23
14.23
97,306,296
Oct 8, 2026
14.76
15.01
13.83
13.84
13.84
104,632,729
Sep 30, 2026
14.80
15.18
14.65
14.90
14.90
97,352,383
Sep 29, 2026
14.70
15.06
14.54
14.69
14.69
75,949,091
Sep 28, 2026
15.10
15.15
14.56
14.76
14.76
70,989,326
Sep 24, 2026
15.32
15.49
15.13
15.14
15.14
69,591,603
Sep 23, 2026
15.91
15.93
15.28
15.32
15.32
105,669,798
Sep 22, 2026
16.38
16.60
15.54
15.92
15.92
208,160,950
Sep 21, 2026
15.16
15.27
15.04
15.19
15.19
81,652,440
Sep 18, 2026
14.99
15.24
14.81
15.15
15.15
106,728,137
Sep 17, 2026
14.43
14.90
14.42
14.79
14.79
79,251,272
Sep 16, 2026
14.50
14.83
14.35
14.70
14.70
99,789,006
Sep 15, 2026
15.43
15.47
14.74
14.78
14.78
98,015,612
Sep 14, 2026
14.76
15.05
14.59
14.87
14.87
89,739,658
Sep 11, 2026
14.85
14.85
14.30
14.68
14.68
112,693,933
Sep 10, 2026
15.48
15.55
15.05
15.07
15.07
91,837,003
Sep 9, 2026
15.48
15.63
15.04
15.14
15.14
100,255,417
Sep 8, 2026
15.70
15.70
15.39
15.45
15.45
99,793,966
Sep 7, 2026
15.76
15.82
15.36
15.77
15.77
125,416,101
Sep 4, 2026
16.27
16.41
15.55
15.65
15.65
173,601,821
Sep 3, 2026
16.40
16.49
15.82
15.92
15.92
125,688,811
Sep 2, 2026
16.11
16.44
15.87
16.15
16.15
137,190,926
Sep 1, 2026
16.36
16.63
16.01
16.39
16.39
214,370,579
Aug 31, 2026
15.01
16.61
14.90
16.36
16.36
246,533,970
Aug 28, 2026
15.73
16.34
15.30
15.31
15.31
240,561,666
Aug 27, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
15.16
15.63
15.05
15.47
15.47
196,029,696
Aug 26, 2026
15.06
15.34
14.65
14.96
14.88
143,447,528
Aug 25, 2026
15.08
15.19
14.82
15.10
15.02
134,642,057
Aug 24, 2026
15.54
15.59
14.96
15.20
15.12
115,670,068
Aug 21, 2026
15.92
16.03
15.27
15.54
15.46
146,328,236
Aug 20, 2026
16.18
16.69
15.78
15.86
15.78
229,626,377
Aug 19, 2026
16.24
16.48
15.56
15.65
15.57
216,034,289
Aug 18, 2026
17.39
17.47
16.70
16.85
16.76
245,490,313
Aug 17, 2026
17.00
17.58
16.80
17.57
17.48
424,149,361
Aug 14, 2026
14.50
17.33
14.31
17.33
17.24
480,493,669
Aug 13, 2026
14.99
15.28
14.42
14.44
14.36
195,322,924
Aug 12, 2026
15.24
15.38
14.60
14.64
14.56
145,381,298
Aug 11, 2026
14.84
15.14
14.50
14.81
14.73
147,445,334
Aug 10, 2026
15.00
15.28
14.44
14.80
14.72
227,590,137
Aug 7, 2026
15.84
16.68
14.98
15.46
15.38
350,685,902
Aug 6, 2026
14.72
15.12
14.49
14.73
14.65
159,990,390
Aug 5, 2026
14.61
15.40
14.50
14.98
14.90
220,584,999
Aug 4, 2026
14.25
14.99
14.20
14.73
14.65
209,772,381
Aug 3, 2026
14.03
14.22
13.74
13.82
13.75
163,005,062
Jul 31, 2026
13.06
14.32
12.77
14.03
13.95
281,037,588
Jul 30, 2026
12.35
12.85
11.93
11.94
11.88
126,999,120
Jul 29, 2026
12.90
13.03
12.00
12.54
12.47
140,984,847
Jul 28, 2026
12.94
13.21
12.80
12.90
12.83
93,019,829
Jul 27, 2026
12.88
13.37
12.63
13.33
13.26
112,892,070
Jul 24, 2026
13.74
13.85
12.98
13.00
12.93
155,789,531
Jul 23, 2026
14.50
14.88
14.03
14.18
14.10
144,785,242
Jul 22, 2026
14.68
15.32
14.55
14.70
14.62
202,155,116
Jul 21, 2026
14.15
14.97
13.81
14.96
14.88
248,887,854
Jul 20, 2026
13.75
14.55
13.64
14.25
14.17
225,409,815
Jul 17, 2026
14.01
14.26
13.03
13.23
13.16
183,205,020
Jul 16, 2026
14.08
14.74
13.82
14.26
14.18
174,635,698
Jul 15, 2026
14.35
14.78
14.07
14.35
14.27
172,709,753
Jul 14, 2026
14.98
15.25
13.54
14.27
14.19
208,357,353
Jul 13, 2026
14.89
15.49
14.52
14.69
14.61
204,081,360
Jul 10, 2026
15.14
16.05
14.90
15.16
15.08
307,947,360
Jul 9, 2026
14.61
15.35
14.40
15.33
15.25
373,182,847
Jul 8, 2026
13.18
14.66
12.91
14.66
14.58
285,298,228
Jul 7, 2026
12.71
12.76
12.16
12.22
12.15
72,736,951
Jul 6, 2026
12.70
12.98
12.56
12.69
12.62
73,337,425
Jul 3, 2026
12.84
13.03
12.72
12.73
12.66
78,180,208
Jul 2, 2026
13.20
13.44
12.81
12.85
12.78
108,130,306
Jul 1, 2026
13.00
13.85
12.89
13.35
13.28
152,129,646
Jun 30, 2026
12.58
13.29
12.33
13.01
12.94
113,321,941
Jun 29, 2026
12.78
12.97
12.33
12.52
12.45
108,911,262
Jun 26, 2026
13.61
13.61
12.78
12.78
12.71
145,185,380
Jun 25, 2026
14.39
14.56
13.40
13.78
13.71
156,062,316
Jun 24, 2026
14.15
14.47
13.89
14.33
14.25
106,025,642
Jun 23, 2026
15.15
15.17
14.13
14.18
14.10
151,263,826
Jun 22, 2026
14.85
15.60
14.81
15.35
15.27
158,992,515
Jun 18, 2026
14.47
15.09
14.23
14.88
14.80
158,021,204
Jun 17, 2026
14.48
14.69
14.24
14.38
14.30
105,984,313
Jun 16, 2026
14.60
14.75
14.34
14.57
14.49
100,449,886
Jun 15, 2026
14.50
14.72
14.41
14.61
14.53
103,324,792
Jun 12, 2026
14.26
14.70
14.19
14.31
14.23
143,757,847
Jun 11, 2026
13.90
14.20
13.56
14.05
13.97
106,729,841
Jun 10, 2026
14.18
14.63
13.89
14.01
13.94
105,796,638
Jun 9, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
14.32
14.45
13.96
14.32
14.24
93,310,246
Jun 8, 2026
14.30
14.81
14.17
14.31
13.98
106,046,852
Jun 5, 2026
15.29
15.56
14.96
15.05
14.71
110,168,063
Jun 4, 2026
15.08
15.55
14.92
15.48
15.13
110,562,628
Jun 3, 2026
15.03
15.96
14.76
15.35
15.00
176,705,944
Jun 2, 2026
15.25
15.40
14.72
15.18
14.84
116,142,100
Jun 1, 2026
15.15
15.58
14.83
15.10
14.76
140,478,943
May 29, 2026
15.88
16.16
14.70
14.86
14.52
157,463,255
May 28, 2026
16.01
16.16
15.35
15.67
15.31
128,967,393
May 27, 2026
16.45
16.54
15.67
15.78
15.42
136,696,204
May 26, 2026
16.88
16.90
16.16
16.54
16.16
150,433,816
May 25, 2026
17.40
17.70
16.70
17.18
16.79
158,853,608
May 22, 2026
17.01
17.29
16.68
17.23
16.84
146,257,187
May 21, 2026
18.29
18.75
16.79
16.83
16.45
260,521,840
May 20, 2026
18.73
19.10
17.77
18.18
17.77
257,640,462
May 19, 2026
18.40
19.23
18.19
18.97
18.54
273,330,934
May 18, 2026
18.89
19.46
18.35
18.48
18.06
253,889,200
May 15, 2026
19.05
20.15
18.80
18.99
18.56
328,248,894
May 14, 2026
19.94
20.04
18.68
18.70
18.28
287,674,002
May 13, 2026
17.60
19.97
17.49
19.74
19.29
460,526,930
May 12, 2026
17.72
17.80
17.11
17.48
17.08
158,433,399
May 11, 2026
18.10
18.43
17.41
17.87
17.46
210,891,012
May 8, 2026
17.68
18.20
17.37
17.88
17.47
218,606,505
May 7, 2026
17.30
17.65
17.02
17.58
17.18
196,217,204
May 6, 2026
16.31
17.98
16.31
17.30
16.91
301,654,056
Apr 30, 2026
16.30
16.66
15.83
16.00
15.64
159,525,939
Apr 29, 2026
16.17
16.84
15.81
16.45
16.08
169,142,003
Apr 28, 2026
16.87
16.87
16.05
16.15
15.78
188,540,159
Apr 27, 2026
17.65
17.71
16.85
16.89
16.51
234,097,629
Apr 24, 2026
18.53
18.60
16.80
17.80
17.40
349,610,906
Apr 23, 2026
19.01
19.38
18.63
18.90
18.47
247,003,312
Apr 22, 2026
18.30
19.24
17.88
19.13
18.70
349,770,023
Apr 21, 2026
18.47
18.52
17.72
17.98
17.57
190,649,545
Apr 20, 2026
18.80
19.09
18.52
18.66
18.24
213,808,527
Apr 17, 2026
18.68
19.07
18.61
18.90
18.47
239,431,836
Apr 16, 2026
18.49
19.39
18.40
19.14
18.71
325,147,805
Apr 15, 2026
18.55
19.14
17.95
18.26
17.85
255,492,479
Apr 14, 2026
19.10
19.48
18.42
18.67
18.25
299,085,678
Apr 13, 2026
17.44
18.63
17.44
18.16
17.75
244,340,026
Apr 10, 2026
18.25
18.35
17.71
17.77
17.37
185,508,235
Apr 9, 2026
17.70
18.08
17.62
17.95
17.54
194,108,343
Apr 8, 2026
16.91
18.47
16.91
18.42
18.00
354,931,927
Apr 7, 2026
16.49
16.69
15.95
16.05
15.69
142,413,697
Apr 3, 2026
16.88
16.97
16.32
16.55
16.17
148,192,111
Apr 2, 2026
17.46
17.50
16.32
16.55
16.17
222,553,870
Apr 1, 2026
17.61
18.20
17.33
17.73
17.33
250,458,355
Mar 31, 2026
17.31
17.79
16.87
16.90
16.52
148,209,585
Mar 30, 2026
17.06
17.64
16.52
17.50
17.10
149,359,452
Mar 27, 2026
17.31
17.81
17.03
17.43
17.03
164,109,030
Mar 26, 2026
18.22
18.44
17.40
17.50
17.10
176,502,128
Mar 25, 2026
17.25
19.18
17.25
18.14
17.73
285,235,117
Mar 24, 2026
17.17
17.17
16.35
16.92
16.54
154,186,572
Mar 23, 2026
17.05
17.40
16.52
16.69
16.31
166,611,212
Mar 20, 2026
18.45
18.60
17.50
17.53
17.13
241,383,543
Mar 19, 2026
17.94
19.15
17.94
18.63
18.21
303,157,314
Mar 18, 2026
17.35
18.50
17.21
18.46
18.04
295,321,018
Mar 17, 2026
17.60
17.69
16.85
16.90
16.52
155,099,308
Mar 16, 2026
17.31
17.50
16.75
17.41
17.01
232,524,067
Mar 13, 2026
18.29
18.44
17.65
17.75
17.35
340,947,733
Mar 12, 2026
19.28
20.50
19.00
19.08
18.65
401,955,519
Mar 11, 2026
20.20
20.38
19.36
19.38
18.94
384,801,124
Mar 10, 2026
20.65
21.48
19.40
20.39
19.93
568,261,968
Mar 9, 2026
18.00
20.24
17.81
20.03
19.57
626,705,917
Mar 6, 2026
17.81
18.08
17.47
17.85
17.44
209,662,201
Mar 5, 2026
18.58
18.58
17.66
17.90
17.49
265,516,499
Mar 4, 2026
17.87
18.47
17.75
18.01
17.60
211,091,723
Mar 3, 2026
19.60
19.68
17.93
18.08
17.67
353,007,721
Mar 2, 2026
19.90
20.23
19.14
19.49
19.05
429,309,646
Feb 27, 2026
20.32
21.65
20.00
20.20
19.74
617,213,817
Feb 26, 2026
20.50
21.10
19.66
19.75
19.30
523,957,800
Feb 25, 2026
21.88
22.00
19.88
20.35
19.89
422,206,892
Feb 24, 2026
22.52
22.54
20.06
21.30
20.82
474,489,249
Feb 13, 2026
22.51
24.10
22.38
22.52
22.01
497,606,751
Feb 12, 2026
20.68
23.20
20.06
22.12
21.62
605,151,843
Feb 11, 2026
19.30
21.23
19.30
20.45
19.99
628,616,256
Feb 10, 2026
19.24
20.20
18.20
18.68
18.26
579,123,299
Feb 9, 2026
18.59
19.35
18.25
18.90
18.47
523,607,304
Feb 6, 2026
17.76
19.12
17.31
17.93
17.52
568,257,419
Feb 5, 2026
16.92
18.50
16.45
17.97
17.56
613,194,738
Feb 4, 2026
18.53
18.60
16.03
16.72
16.34
652,425,297
Feb 3, 2026
17.30
19.31
17.07
19.31
18.87
545,642,973
Feb 2, 2026
17.30
17.98
16.71
16.88
16.50
531,595,426
Jan 30, 2026
16.62
17.27
16.08
16.56
16.18
457,866,594
Jan 29, 2026
15.32
17.76
14.67
16.80
16.42
667,225,381
Jan 28, 2026
15.58
16.25
15.21
15.59
15.24
714,709,430
Jan 27, 2026
13.79
13.80
13.12
13.54
13.23
424,606,515
Jan 26, 2026
11.66
13.78
11.66
13.78
13.47
527,786,118
Jan 23, 2026
11.39
11.55
11.30
11.48
11.22
65,991,618
Jan 22, 2026
11.28
11.42
11.22
11.39
11.13
59,178,363
Jan 21, 2026
11.16
11.37
11.12
11.21
10.96
56,703,609
Jan 20, 2026
11.57
11.60
11.15
11.26
11.00
74,832,638
Jan 19, 2026
11.49
11.66
11.39
11.46
11.20
74,753,804
Jan 16, 2026
11.98
12.02
11.48
11.60
11.34
121,766,250
Jan 15, 2026
12.00
12.19
11.80
11.92
11.65
117,738,281
Jan 14, 2026
11.72
12.41
11.72
12.08
11.81
227,659,884
Jan 13, 2026
12.20
12.21
11.64
11.69
11.42
172,174,350
Jan 12, 2026
11.44
12.20
11.42
12.14
11.86
223,112,009
Jan 9, 2026
10.81
11.39
10.79
11.31
11.05
137,088,466
Jan 8, 2026
10.68
10.93
10.65
10.80
10.55
65,534,853
Jan 7, 2026
10.67
10.83
10.56
10.68
10.44
61,271,853
Jan 6, 2026
10.57
10.72
10.52
10.69
10.45
65,835,324
Jan 5, 2026
10.31
10.64
10.28
10.58
10.34
68,222,988
Dec 31, 2025
10.28
10.32
10.22
10.25
10.02
35,177,090
Dec 30, 2025
10.10
10.29
10.09
10.26
10.03
39,150,370
Dec 29, 2025
10.21
10.25
10.11
10.13
9.90
32,449,876
Dec 26, 2025
10.16
10.28
10.13
10.21
9.98
37,844,457
Dec 25, 2025
10.14
10.20
10.11
10.17
9.94
31,903,992
Dec 24, 2025
10.01
10.18
9.97
10.15
9.92
40,488,010
Dec 23, 2025
10.04
10.10
9.95
10.04
9.81
33,462,983
Dec 22, 2025
10.03
10.10
10.00
10.02
9.79
28,345,836
Dec 19, 2025
9.93
10.03
9.92
9.98
9.75
30,051,547
Dec 18, 2025
9.88
10.03
9.82
9.89
9.67
32,240,344
Dec 17, 2025
9.75
9.93
9.66
9.91
9.68
39,292,550
Dec 16, 2025
9.91
9.94
9.71
9.76
9.54
37,681,368
Dec 15, 2025
10.04
10.08
9.90
9.90
9.68
35,642,591
Dec 12, 2025
9.96
10.13
9.93
10.09
9.86
44,494,906
Dec 11, 2025
10.11
10.15
9.95
9.95
9.72
35,026,861
Dec 10, 2025
10.09
10.15
9.98
10.11
9.88
37,999,516
Dec 9, 2025
10.31
10.45
10.16
10.18
9.95
45,021,576
Dec 8, 2025
10.29
10.39
10.26
10.31
10.08
37,265,196
Dec 5, 2025
10.12
10.30
10.05
10.26
10.03
32,706,793
Dec 4, 2025
10.11
10.15
10.00
10.13
9.90
29,778,275
Dec 3, 2025
10.30
10.34
10.09
10.09
9.86
40,240,536
Dec 2, 2025
10.46
10.46
10.28
10.31
10.08
33,450,574
Dec 1, 2025
10.39
10.53
10.32
10.47
10.23
46,105,234
Nov 28, 2025
10.33
10.42
10.28
10.40
10.16
29,327,942
Nov 27, 2025
10.42
10.51
10.28
10.30
10.07
36,493,096
Nov 26, 2025
10.41
10.56
10.37
10.40
10.16
34,218,227
Nov 25, 2025
10.45
10.62
10.40
10.41
10.17
45,182,018
Nov 24, 2025
10.25
10.47
10.18
10.41
10.17
40,549,827
Nov 21, 2025
10.42
10.53
10.18
10.20
9.97
54,206,958
Nov 20, 2025
10.81
10.86
10.52
10.52
10.28
57,382,502
Nov 19, 2025
11.06
11.15
10.76
10.80
10.55
72,653,614
Nov 18, 2025
10.73
10.83
10.64
10.71
10.47
35,041,748
Nov 17, 2025
10.65
10.80
10.57
10.76
10.52
41,037,627
Nov 14, 2025
10.98
10.98
10.68
10.70
10.46
95,262,284
Nov 13, 2025
11.01
11.25
10.95
11.24
10.98
42,974,153
Nov 12, 2025
11.21
11.23
10.95
11.01
10.76
47,159,455
Nov 11, 2025
11.42
11.46
11.18
11.20
10.95
54,527,239
Nov 10, 2025
11.33
11.55
11.31
11.42
11.16
55,190,322
Nov 7, 2025
11.29
11.42
11.18
11.24
10.98
49,959,003
Nov 6, 2025
11.35
11.40
11.22
11.34
11.08
48,747,400
