Wuhu Token Sciences Co., Ltd. (SHE:300088)
China
· Delayed Price · Currency is CNY 6.61
-0.36 (-5.16%)
Sep 29, 2025, 12:44 PM CST
Wuhu Token Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.18 | 7.27 | 6.96 | 6.97 | 6.97 | -3.46% | 132,217,035 |
| Sep 25, 2025 | 7.30 | 7.36 | 7.20 | 7.22 | 7.22 | -2.96% | 182,604,901 |
| Sep 24, 2025 | 7.07 | 7.45 | 6.95 | 7.44 | 7.44 | 4.79% | 282,678,870 |
| Sep 23, 2025 | 6.93 | 7.16 | 6.74 | 7.10 | 7.10 | 2.60% | 253,568,654 |
| Sep 22, 2025 | 7.07 | 7.18 | 6.82 | 6.92 | 6.92 | 3.90% | 154,863,411 |
| Sep 19, 2025 | 6.74 | 6.82 | 6.65 | 6.66 | 6.66 | -1.04% | 61,730,186 |
| Sep 18, 2025 | 6.82 | 6.93 | 6.65 | 6.73 | 6.73 | -1.90% | 104,083,561 |
| Sep 17, 2025 | 6.71 | 6.95 | 6.71 | 6.86 | 6.86 | 1.48% | 81,375,747 |
| Sep 16, 2025 | 6.60 | 6.77 | 6.58 | 6.76 | 6.76 | 2.42% | 61,723,344 |
| Sep 15, 2025 | 6.68 | 6.71 | 6.60 | 6.60 | 6.60 | -1.20% | 42,689,300 |
| Sep 12, 2025 | 6.71 | 6.76 | 6.67 | 6.68 | 6.68 | -1.04% | 54,800,095 |
| Sep 11, 2025 | 6.53 | 6.77 | 6.47 | 6.75 | 6.75 | 3.21% | 78,309,315 |
| Sep 10, 2025 | 6.59 | 6.66 | 6.52 | 6.54 | 6.54 | -0.91% | 48,567,692 |
| Sep 9, 2025 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | -2.51% | 65,687,984 |
| Sep 8, 2025 | 6.85 | 6.87 | 6.70 | 6.77 | 6.77 | -0.44% | 74,695,470 |
| Sep 5, 2025 | 6.58 | 6.80 | 6.53 | 6.80 | 6.80 | 3.82% | 110,122,719 |
| Sep 4, 2025 | 6.53 | 6.79 | 6.42 | 6.55 | 6.55 | 0.77% | 116,620,639 |
| Sep 3, 2025 | 6.64 | 6.72 | 6.48 | 6.50 | 6.50 | -2.11% | 69,597,030 |
| Sep 2, 2025 | 6.85 | 6.87 | 6.58 | 6.64 | 6.64 | -3.49% | 97,236,540 |
| Sep 1, 2025 | 6.91 | 6.98 | 6.83 | 6.88 | 6.88 | -0.58% | 92,104,207 |
| Aug 29, 2025 | 7.01 | 7.03 | 6.87 | 6.92 | 6.92 | -1.14% | 93,627,568 |
| Aug 28, 2025 | 6.82 | 7.05 | 6.80 | 7.00 | 7.00 | 3.55% | 165,848,448 |
| Aug 27, 2025 | 6.86 | 7.06 | 6.74 | 6.76 | 6.76 | -1.46% | 147,822,539 |
| Aug 26, 2025 | 6.72 | 6.95 | 6.68 | 6.86 | 6.86 | 1.78% | 121,679,912 |
| Aug 25, 2025 | 6.83 | 6.87 | 6.67 | 6.74 | 6.74 | -0.59% | 107,787,322 |
| Aug 22, 2025 | 6.71 | 6.84 | 6.68 | 6.78 | 6.78 | -0.29% | 122,153,050 |
| Aug 21, 2025 | 6.65 | 7.00 | 6.50 | 6.80 | 6.80 | 3.03% | 211,080,195 |
| Aug 20, 2025 | 6.41 | 6.65 | 6.34 | 6.60 | 6.60 | 2.96% | 106,241,005 |
| Aug 19, 2025 | 6.44 | 6.46 | 6.36 | 6.41 | 6.41 | -0.31% | 50,733,992 |
| Aug 18, 2025 | 6.27 | 6.51 | 6.26 | 6.43 | 6.43 | 2.88% | 85,404,131 |
| Aug 15, 2025 | 6.11 | 6.25 | 6.11 | 6.25 | 6.25 | 2.12% | 48,406,995 |
| Aug 14, 2025 | 6.26 | 6.27 | 6.10 | 6.12 | 6.12 | -1.92% | 47,843,481 |
| Aug 13, 2025 | 6.23 | 6.27 | 6.21 | 6.24 | 6.24 | - | 37,452,494 |
| Aug 12, 2025 | 6.22 | 6.27 | 6.21 | 6.24 | 6.24 | - | 32,854,850 |
| Aug 11, 2025 | 6.12 | 6.25 | 6.11 | 6.24 | 6.24 | 1.79% | 41,846,160 |
| Aug 8, 2025 | 6.17 | 6.19 | 6.11 | 6.13 | 6.13 | -0.97% | 29,212,161 |
| Aug 7, 2025 | 6.21 | 6.27 | 6.16 | 6.19 | 6.19 | -0.16% | 41,174,676 |
| Aug 6, 2025 | 6.12 | 6.21 | 6.09 | 6.20 | 6.20 | 0.98% | 39,425,472 |
| Aug 5, 2025 | 6.08 | 6.15 | 6.07 | 6.14 | 6.14 | 0.82% | 31,048,933 |
| Aug 4, 2025 | 6.03 | 6.09 | 6.02 | 6.09 | 6.09 | 0.33% | 24,907,409 |
| Aug 1, 2025 | 6.04 | 6.10 | 6.01 | 6.07 | 6.07 | 0.50% | 32,555,069 |
| Jul 31, 2025 | 6.10 | 6.17 | 6.03 | 6.04 | 6.04 | -1.15% | 39,054,158 |
| Jul 30, 2025 | 6.18 | 6.20 | 6.07 | 6.11 | 6.11 | -1.45% | 40,432,534 |
| Jul 29, 2025 | 6.23 | 6.26 | 6.13 | 6.20 | 6.20 | -0.64% | 37,775,237 |
| Jul 28, 2025 | 6.15 | 6.28 | 6.11 | 6.24 | 6.24 | 1.63% | 53,420,822 |
| Jul 25, 2025 | 6.12 | 6.15 | 6.09 | 6.14 | 6.14 | 0.49% | 33,997,222 |
| Jul 24, 2025 | 6.05 | 6.11 | 6.03 | 6.11 | 6.11 | 0.99% | 36,017,125 |
| Jul 23, 2025 | 6.10 | 6.11 | 6.03 | 6.05 | 6.05 | -0.66% | 36,702,209 |
| Jul 22, 2025 | 6.08 | 6.11 | 6.05 | 6.09 | 6.09 | - | 32,063,215 |
| Jul 21, 2025 | 6.06 | 6.11 | 6.04 | 6.09 | 6.09 | 0.50% | 38,258,077 |