14-day Premium Trial Subscription Try For FreeTry Free
¥17.82
-0.380 (-2.09%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥16.32 ¥20.88 Tuesday, 30th Apr 2024 002268.SZ stock ended at ¥17.82. This is 2.09% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 12.50% from a day low at ¥16.32 to a day high of ¥18.36.
90 days ¥14.36 ¥21.68
52 weeks ¥14.36 ¥33.38

Historical Westone Information Industry Inc. prices

Date Open High Low Close Volume
Apr 30, 2024 ¥16.32 ¥18.36 ¥16.32 ¥17.82 16 790 417
Apr 29, 2024 ¥16.32 ¥18.44 ¥16.32 ¥18.20 22 396 557
Apr 26, 2024 ¥18.03 ¥18.03 ¥16.32 ¥17.51 38 639 684
Apr 25, 2024 ¥18.03 ¥18.45 ¥18.03 ¥18.10 10 686 893
Apr 24, 2024 ¥18.03 ¥18.48 ¥18.01 ¥18.43 14 747 673
Apr 23, 2024 ¥18.03 ¥18.72 ¥18.03 ¥18.30 15 743 578
Apr 22, 2024 ¥18.03 ¥19.35 ¥17.83 ¥18.68 25 550 015
Apr 19, 2024 ¥18.34 ¥18.34 ¥17.75 ¥17.80 8 425 549
Apr 18, 2024 ¥18.34 ¥18.41 ¥17.53 ¥18.08 11 537 936
Apr 17, 2024 ¥18.34 ¥18.34 ¥17.47 ¥17.89 11 085 652
Apr 16, 2024 ¥18.34 ¥18.34 ¥17.28 ¥17.30 13 691 068
Apr 15, 2024 ¥18.34 ¥18.44 ¥17.83 ¥18.12 11 895 709
Apr 12, 2024 ¥19.58 ¥19.58 ¥18.05 ¥18.08 7 918 305
Apr 11, 2024 ¥19.58 ¥19.58 ¥18.03 ¥18.35 7 770 694
Apr 10, 2024 ¥19.58 ¥19.58 ¥18.01 ¥18.23 9 084 260
Apr 09, 2024 ¥19.58 ¥19.58 ¥18.42 ¥18.68 8 496 596
Apr 08, 2024 ¥19.58 ¥19.58 ¥18.53 ¥18.55 10 463 162
Apr 03, 2024 ¥19.44 ¥19.67 ¥18.98 ¥19.19 11 120 170
Apr 02, 2024 ¥19.44 ¥20.14 ¥19.44 ¥19.71 12 208 502
Apr 01, 2024 ¥19.44 ¥20.88 ¥19.44 ¥20.28 16 260 905
Mar 29, 2024 ¥20.09 ¥20.09 ¥18.95 ¥19.34 9 252 587
Mar 28, 2024 ¥20.09 ¥20.09 ¥18.70 ¥19.49 13 958 083
Mar 27, 2024 ¥20.09 ¥20.09 ¥18.72 ¥18.73 12 860 918
Mar 26, 2024 ¥20.09 ¥20.50 ¥19.67 ¥19.81 14 221 422
Mar 25, 2024 ¥20.80 ¥21.16 ¥20.20 ¥20.22 15 857 569
Click to get the best stock tips daily for free!

About Westone Information Industry Inc.

Westone Information Industry. Westone Information Industry Inc. provides network information security products and services to the government, military, and enterprises across various industries in China. The company's security products include cryptographic, network security, computing security, security management center, mobile Internet security, cloud security, and Internet of Things products for security and security applications. Its security services comprise cloud pas... 002268.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT