14-day Premium Trial Subscription Try For FreeTry Free
¥9.46
-0.190 (-1.97%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥8.67 ¥10.25 Tuesday, 30th Apr 2024 300017.SZ stock ended at ¥9.46. This is 1.97% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.21% from a day low at ¥9.41 to a day high of ¥9.90.
90 days ¥7.35 ¥11.54
52 weeks ¥6.26 ¥11.54

Historical Shanghai Wangsu Science & Technology Co. prices

Date Open High Low Close Volume
Apr 30, 2024 ¥9.70 ¥9.90 ¥9.41 ¥9.46 97 482 325
Apr 29, 2024 ¥9.70 ¥9.81 ¥9.44 ¥9.65 111 739 089
Apr 26, 2024 ¥9.80 ¥9.80 ¥9.14 ¥9.46 151 246 077
Apr 25, 2024 ¥9.80 ¥9.80 ¥9.22 ¥9.62 95 157 114
Apr 24, 2024 ¥9.80 ¥9.80 ¥9.01 ¥9.38 87 516 972
Apr 23, 2024 ¥9.80 ¥9.80 ¥9.01 ¥9.01 72 574 684
Apr 22, 2024 ¥9.80 ¥9.80 ¥8.82 ¥9.27 107 277 858
Apr 19, 2024 ¥8.69 ¥9.99 ¥8.69 ¥9.61 120 491 285
Apr 18, 2024 ¥8.69 ¥10.25 ¥8.69 ¥9.90 198 953 209
Apr 17, 2024 ¥8.69 ¥9.35 ¥8.69 ¥9.35 123 292 455
Apr 16, 2024 ¥8.69 ¥9.21 ¥8.69 ¥8.96 124 451 266
Apr 15, 2024 ¥8.69 ¥8.99 ¥8.68 ¥8.81 76 227 099
Apr 12, 2024 ¥9.22 ¥9.22 ¥8.67 ¥8.78 60 468 694
Apr 11, 2024 ¥9.22 ¥9.22 ¥8.69 ¥8.72 64 058 528
Apr 10, 2024 ¥9.22 ¥9.22 ¥8.81 ¥8.88 63 643 337
Apr 09, 2024 ¥9.22 ¥9.22 ¥8.95 ¥9.11 51 356 652
Apr 08, 2024 ¥9.22 ¥9.28 ¥8.93 ¥9.16 61 872 127
Apr 03, 2024 ¥9.18 ¥9.34 ¥9.02 ¥9.16 63 268 725
Apr 02, 2024 ¥9.18 ¥9.38 ¥9.11 ¥9.18 58 632 855
Apr 01, 2024 ¥9.18 ¥9.48 ¥9.18 ¥9.40 69 166 476
Mar 29, 2024 ¥9.48 ¥9.48 ¥9.09 ¥9.30 59 702 319
Mar 28, 2024 ¥9.48 ¥9.48 ¥9.01 ¥9.24 83 073 913
Mar 27, 2024 ¥9.48 ¥9.48 ¥8.87 ¥9.05 96 230 948
Mar 26, 2024 ¥9.48 ¥9.62 ¥9.21 ¥9.28 102 995 805
Mar 25, 2024 ¥9.90 ¥9.94 ¥9.49 ¥9.51 101 512 254
Click to get the best stock tips daily for free!

About Shanghai Wangsu Science & Technology Co.

Shanghai Wangsu Science & Technology Co. Wangsu Science & Technology Co.,Ltd. operates as a cloud distribution and edge computing company worldwide. The company provides content delivery network (CDN), Internet data center, security, cloud computing, software development, etc., as well as equipment sales, such as network and computing equipment, and others. It serves approximately 3,000 medium and large customers, including Internet companies, governments, traditional companies, and tel... 300017.SZ Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $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