Shanghai Wondertek Software Co., Ltd (SHA:603189)
China · Delayed Price · Currency is CNY 23.30
+2.12 (10.01%)
Sep 30, 2025, 3:00 PM CST
SHA:603189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.39 | 23.30 | 21.32 | 23.30 | 23.30 | 10.01% | 25,501,300 |
| Sep 29, 2025 | 21.66 | 21.90 | 21.00 | 21.18 | 21.18 | -1.63% | 10,749,400 |
| Sep 26, 2025 | 22.44 | 22.49 | 21.31 | 21.53 | 21.53 | -2.93% | 14,201,200 |
| Sep 25, 2025 | 22.45 | 23.49 | 22.18 | 22.18 | 22.18 | -2.42% | 25,682,300 |
| Sep 24, 2025 | 20.84 | 23.34 | 20.84 | 22.73 | 22.73 | 7.12% | 35,289,100 |
| Sep 23, 2025 | 23.50 | 23.60 | 21.22 | 21.22 | 21.22 | -10.01% | 29,091,098 |
| Sep 22, 2025 | 22.22 | 24.07 | 22.10 | 23.58 | 23.58 | 7.77% | 34,739,308 |
| Sep 19, 2025 | 20.62 | 22.49 | 20.48 | 21.88 | 21.88 | 5.96% | 17,423,398 |
| Sep 18, 2025 | 21.33 | 21.67 | 20.56 | 20.65 | 20.65 | -3.10% | 10,234,900 |
| Sep 17, 2025 | 21.02 | 21.82 | 20.84 | 21.31 | 21.31 | 0.95% | 8,403,400 |
| Sep 16, 2025 | 20.79 | 21.32 | 20.50 | 21.11 | 21.11 | 1.59% | 6,745,400 |
| Sep 15, 2025 | 21.25 | 21.32 | 20.65 | 20.78 | 20.78 | -2.17% | 6,628,100 |
| Sep 12, 2025 | 21.80 | 21.97 | 21.12 | 21.24 | 21.24 | 0.57% | 11,799,800 |
| Sep 11, 2025 | 20.00 | 21.63 | 19.73 | 21.12 | 21.12 | 4.97% | 15,886,200 |
| Sep 10, 2025 | 20.13 | 20.43 | 20.00 | 20.12 | 20.12 | 0.10% | 6,200,600 |
| Sep 9, 2025 | 21.00 | 21.13 | 20.08 | 20.10 | 20.10 | -3.64% | 8,693,700 |
| Sep 8, 2025 | 20.25 | 21.02 | 20.06 | 20.86 | 20.86 | 2.91% | 9,799,700 |
| Sep 5, 2025 | 20.20 | 20.28 | 19.57 | 20.27 | 20.27 | 1.76% | 7,929,900 |
| Sep 4, 2025 | 20.72 | 20.87 | 19.66 | 19.92 | 19.92 | -2.88% | 11,005,100 |
| Sep 3, 2025 | 21.36 | 21.50 | 20.41 | 20.51 | 20.51 | -3.93% | 13,045,690 |
| Sep 2, 2025 | 23.42 | 23.42 | 21.20 | 21.35 | 21.35 | -9.34% | 26,063,200 |
| Sep 1, 2025 | 22.55 | 23.90 | 21.80 | 23.55 | 23.55 | 3.52% | 25,423,310 |
| Aug 29, 2025 | 22.80 | 23.50 | 22.51 | 22.75 | 22.75 | -1.47% | 14,220,300 |
| Aug 28, 2025 | 21.85 | 23.20 | 21.81 | 23.09 | 23.09 | 5.72% | 21,502,910 |
| Aug 27, 2025 | 22.39 | 22.87 | 21.84 | 21.84 | 21.84 | -2.63% | 15,382,700 |
| Aug 26, 2025 | 21.66 | 22.98 | 21.60 | 22.43 | 22.43 | 3.17% | 19,616,000 |
| Aug 25, 2025 | 22.47 | 22.47 | 21.48 | 21.74 | 21.74 | -1.00% | 17,554,700 |
| Aug 22, 2025 | 21.95 | 22.10 | 21.66 | 21.96 | 21.96 | -0.77% | 15,436,353 |
| Aug 21, 2025 | 22.70 | 22.91 | 21.96 | 22.13 | 22.13 | -2.25% | 17,380,700 |
| Aug 20, 2025 | 22.50 | 22.91 | 22.21 | 22.64 | 22.64 | -0.09% | 14,313,300 |
| Aug 19, 2025 | 22.75 | 23.29 | 22.66 | 22.66 | 22.66 | -1.73% | 17,682,880 |
| Aug 18, 2025 | 22.68 | 23.97 | 22.30 | 23.06 | 23.06 | 3.45% | 24,520,660 |
| Aug 15, 2025 | 21.10 | 23.16 | 21.10 | 22.29 | 22.29 | 3.77% | 25,486,587 |
| Aug 14, 2025 | 20.63 | 21.98 | 20.59 | 21.48 | 21.48 | 4.07% | 24,522,800 |
| Aug 13, 2025 | 21.36 | 21.38 | 20.57 | 20.64 | 20.64 | -2.04% | 19,573,802 |
| Aug 12, 2025 | 21.19 | 21.95 | 21.00 | 21.07 | 21.07 | -0.52% | 24,038,698 |
| Aug 11, 2025 | 20.27 | 21.49 | 19.90 | 21.18 | 21.18 | 5.37% | 26,878,098 |
| Aug 8, 2025 | 20.35 | 20.71 | 19.71 | 20.10 | 20.10 | -3.13% | 22,479,698 |
| Aug 7, 2025 | 20.44 | 21.27 | 20.20 | 20.75 | 20.75 | 0.39% | 36,215,900 |
| Aug 6, 2025 | 19.71 | 21.89 | 19.31 | 20.67 | 20.67 | 3.87% | 51,090,354 |
| Aug 5, 2025 | 19.41 | 19.93 | 19.15 | 19.90 | 19.90 | 2.47% | 13,536,900 |
| Aug 4, 2025 | 19.34 | 19.49 | 19.02 | 19.42 | 19.42 | 0.36% | 10,919,900 |
| Aug 1, 2025 | 18.80 | 19.48 | 18.61 | 19.35 | 19.35 | 3.26% | 16,778,000 |
| Jul 31, 2025 | 18.72 | 18.98 | 18.65 | 18.74 | 18.74 | -0.05% | 9,020,700 |
| Jul 30, 2025 | 18.84 | 19.15 | 18.38 | 18.75 | 18.75 | -1.06% | 9,855,100 |
| Jul 29, 2025 | 18.89 | 19.21 | 18.83 | 18.95 | 18.95 | -0.58% | 9,780,100 |
| Jul 28, 2025 | 19.18 | 19.18 | 18.56 | 19.06 | 19.06 | 1.38% | 12,982,804 |
| Jul 25, 2025 | 18.28 | 19.06 | 18.18 | 18.80 | 18.80 | 2.45% | 16,719,704 |
| Jul 24, 2025 | 17.65 | 18.65 | 17.65 | 18.35 | 18.35 | 4.14% | 15,056,000 |
| Jul 23, 2025 | 17.95 | 17.96 | 17.59 | 17.62 | 17.62 | -2.00% | 7,143,100 |