Shanghai Wondertek Software Co., Ltd (SHA:603189)
China · Delayed Price · Currency is CNY 9.97
+0.01 (0.10%)
Sep 8, 2026, 11:29 AM CST
SHA:603189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.84 | 10.33 | 9.82 | 9.96 | 9.96 | 1.43% | 3,861,450 |
| Sep 4, 2026 | 9.37 | 9.89 | 9.37 | 9.82 | 9.82 | 5.14% | 3,634,200 |
| Sep 3, 2026 | 9.51 | 9.58 | 9.22 | 9.34 | 9.34 | -1.68% | 2,141,700 |
| Sep 2, 2026 | 9.49 | 9.57 | 9.40 | 9.50 | 9.50 | 0.32% | 1,524,500 |
| Sep 1, 2026 | 9.46 | 9.68 | 9.40 | 9.47 | 9.47 | -0.11% | 1,806,950 |
| Aug 31, 2026 | 9.30 | 9.50 | 9.20 | 9.48 | 9.48 | 1.17% | 1,390,900 |
| Aug 28, 2026 | 9.19 | 9.50 | 9.19 | 9.37 | 9.37 | 1.41% | 2,451,000 |
| Aug 27, 2026 | 9.10 | 9.28 | 9.06 | 9.24 | 9.24 | 1.43% | 2,294,700 |
| Aug 26, 2026 | 9.00 | 9.16 | 8.93 | 9.11 | 9.11 | 1.22% | 1,587,300 |
| Aug 25, 2026 | 8.81 | 9.05 | 8.77 | 9.00 | 9.00 | 1.24% | 1,775,900 |
| Aug 24, 2026 | 9.02 | 9.07 | 8.81 | 8.89 | 8.89 | -1.44% | 2,212,400 |
| Aug 21, 2026 | 9.08 | 9.20 | 8.90 | 9.02 | 9.02 | -1.96% | 3,065,800 |
| Aug 20, 2026 | 8.85 | 9.49 | 8.83 | 9.20 | 9.20 | 4.78% | 4,775,700 |
| Aug 19, 2026 | 9.21 | 9.29 | 8.66 | 8.78 | 8.78 | -5.59% | 5,283,100 |
| Aug 18, 2026 | 9.60 | 9.69 | 9.24 | 9.30 | 9.30 | -3.63% | 4,383,600 |
| Aug 17, 2026 | 9.38 | 9.65 | 9.34 | 9.65 | 9.65 | 2.55% | 2,062,400 |
| Aug 14, 2026 | 9.59 | 9.59 | 9.32 | 9.41 | 9.41 | -1.98% | 2,112,600 |
| Aug 13, 2026 | 9.45 | 9.72 | 9.40 | 9.60 | 9.60 | 0.84% | 3,159,300 |
| Aug 12, 2026 | 9.59 | 9.77 | 9.47 | 9.52 | 9.52 | 0.32% | 2,666,600 |
| Aug 11, 2026 | 9.36 | 9.55 | 9.24 | 9.49 | 9.49 | 1.06% | 2,629,500 |
| Aug 10, 2026 | 9.51 | 9.65 | 9.20 | 9.39 | 9.39 | -2.69% | 3,391,000 |
| Aug 7, 2026 | 9.95 | 10.01 | 9.55 | 9.65 | 9.65 | -3.02% | 4,063,500 |
| Aug 6, 2026 | 9.60 | 9.95 | 9.53 | 9.95 | 9.95 | 3.54% | 4,138,400 |
| Aug 5, 2026 | 9.35 | 10.13 | 9.35 | 9.61 | 9.61 | 3.11% | 4,772,300 |
| Aug 4, 2026 | 9.05 | 9.39 | 9.04 | 9.32 | 9.32 | 4.84% | 3,015,200 |
| Aug 3, 2026 | 8.75 | 8.89 | 8.66 | 8.89 | 8.89 | 1.48% | 2,114,500 |
| Jul 31, 2026 | 8.50 | 8.79 | 8.42 | 8.76 | 8.76 | 4.53% | 3,755,500 |
| Jul 30, 2026 | 8.64 | 8.75 | 8.31 | 8.38 | 8.38 | -3.46% | 3,191,000 |
| Jul 29, 2026 | 8.92 | 8.92 | 8.54 | 8.68 | 8.68 | -1.81% | 3,622,300 |
| Jul 28, 2026 | 8.57 | 9.08 | 8.57 | 8.84 | 8.84 | 1.84% | 2,837,200 |
| Jul 27, 2026 | 8.51 | 8.76 | 8.45 | 8.68 | 8.68 | 1.28% | 2,032,900 |
| Jul 24, 2026 | 8.60 | 8.93 | 8.54 | 8.57 | 8.57 | -0.81% | 3,212,100 |
| Jul 23, 2026 | 8.54 | 8.66 | 8.36 | 8.64 | 8.64 | 2.01% | 2,716,400 |
| Jul 22, 2026 | 8.30 | 8.92 | 8.10 | 8.47 | 8.47 | 2.17% | 4,435,000 |
| Jul 21, 2026 | 8.50 | 8.50 | 7.74 | 8.29 | 8.29 | 2.22% | 4,259,961 |
| Jul 20, 2026 | 8.59 | 8.92 | 7.98 | 8.11 | 8.11 | -5.59% | 4,170,300 |
| Jul 17, 2026 | 9.17 | 9.28 | 8.58 | 8.59 | 8.59 | -6.22% | 3,884,700 |
| Jul 16, 2026 | 9.19 | 9.44 | 8.91 | 9.16 | 9.16 | 1.22% | 3,173,400 |
| Jul 15, 2026 | 9.12 | 9.25 | 8.87 | 9.05 | 9.05 | -1.09% | 3,796,500 |
| Jul 14, 2026 | 9.45 | 9.60 | 9.00 | 9.15 | 9.15 | -3.38% | 3,993,500 |
| Jul 13, 2026 | 9.99 | 10.01 | 9.32 | 9.47 | 9.47 | -5.77% | 3,585,400 |
| Jul 10, 2026 | 10.06 | 10.28 | 9.98 | 10.05 | 10.05 | -1.28% | 3,499,100 |
| Jul 9, 2026 | 10.27 | 10.43 | 10.00 | 10.18 | 10.18 | -0.68% | 3,547,200 |
| Jul 8, 2026 | 10.12 | 10.55 | 10.12 | 10.25 | 10.25 | - | 2,488,500 |
| Jul 7, 2026 | 11.00 | 11.00 | 10.23 | 10.25 | 10.25 | -5.09% | 2,598,000 |
| Jul 6, 2026 | 11.18 | 11.60 | 10.80 | 10.80 | 10.80 | -3.57% | 2,656,000 |
| Jul 3, 2026 | 11.57 | 11.63 | 10.97 | 11.20 | 11.20 | -1.93% | 4,179,300 |
| Jul 2, 2026 | 11.00 | 11.45 | 10.91 | 11.42 | 11.42 | 4.67% | 4,770,409 |
| Jul 1, 2026 | 10.45 | 10.91 | 10.29 | 10.91 | 10.91 | 5.00% | 4,798,100 |
| Jun 30, 2026 | 10.09 | 10.62 | 10.09 | 10.39 | 10.39 | 1.46% | 3,517,700 |