Shanghai Wondertek Software Co., Ltd (SHA:603189)
China · Delayed Price · Currency is CNY 8.76
+0.38 (4.53%)
Jul 31, 2026, 3:00 PM CST
SHA:603189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 9.68 | 10.29 | 9.50 | 10.24 | 10.24 | 4.49% | 4,733,608 |
| Jun 26, 2026 | 9.94 | 10.08 | 9.61 | 9.80 | 9.80 | -3.16% | 4,592,108 |
| Jun 25, 2026 | 10.54 | 10.61 | 10.12 | 10.12 | 10.12 | -4.98% | 3,552,400 |
| Jun 24, 2026 | 11.11 | 11.18 | 10.62 | 10.65 | 10.65 | -4.74% | 4,738,100 |
| Jun 23, 2026 | 10.89 | 11.45 | 10.89 | 11.28 | 11.18 | 3.49% | 5,333,161 |
| Jun 22, 2026 | 10.70 | 11.09 | 10.26 | 10.90 | 10.80 | 1.87% | 6,148,418 |
| Jun 18, 2026 | 11.11 | 11.11 | 10.55 | 10.70 | 10.61 | -3.69% | 7,250,300 |
| Jun 17, 2026 | 11.35 | 11.54 | 11.03 | 11.11 | 11.01 | -4.31% | 5,659,200 |
| Jun 16, 2026 | 11.60 | 11.86 | 11.20 | 11.61 | 11.51 | -0.26% | 5,000,300 |
| Jun 15, 2026 | 11.50 | 11.79 | 11.40 | 11.64 | 11.54 | 1.13% | 3,871,800 |
| Jun 12, 2026 | 11.95 | 11.95 | 11.45 | 11.51 | 11.41 | -2.70% | 4,284,700 |
| Jun 11, 2026 | 11.63 | 11.98 | 11.40 | 11.83 | 11.73 | 1.20% | 4,468,505 |
| Jun 10, 2026 | 11.98 | 12.04 | 11.44 | 11.69 | 11.59 | -2.91% | 4,142,700 |
| Jun 9, 2026 | 12.05 | 12.17 | 11.86 | 12.04 | 11.93 | 0.42% | 4,029,746 |
| Jun 8, 2026 | 12.06 | 12.60 | 11.98 | 11.99 | 11.88 | -3.77% | 4,913,300 |
| Jun 5, 2026 | 12.62 | 12.73 | 12.20 | 12.46 | 12.35 | -1.11% | 4,497,400 |
| Jun 4, 2026 | 12.61 | 13.00 | 12.49 | 12.60 | 12.49 | -2.02% | 5,591,300 |
| Jun 3, 2026 | 13.13 | 13.39 | 12.67 | 12.86 | 12.75 | -1.15% | 7,940,500 |
| Jun 2, 2026 | 12.65 | 13.01 | 12.65 | 13.01 | 12.89 | 5.00% | 6,645,461 |
| Jun 1, 2026 | 11.93 | 12.39 | 11.88 | 12.39 | 12.28 | 5.00% | 2,725,061 |
| May 29, 2026 | 12.56 | 12.66 | 11.71 | 11.80 | 11.70 | -3.99% | 4,569,300 |
| May 28, 2026 | 12.38 | 12.79 | 12.20 | 12.29 | 12.18 | -0.57% | 5,037,900 |
| May 27, 2026 | 11.85 | 12.47 | 11.85 | 12.36 | 12.25 | 3.60% | 5,809,505 |
| May 26, 2026 | 11.85 | 12.32 | 11.54 | 11.93 | 11.82 | 0.68% | 7,681,300 |
| May 25, 2026 | 12.23 | 12.42 | 11.67 | 11.85 | 11.74 | -2.95% | 5,613,000 |
| May 22, 2026 | 12.19 | 12.48 | 12.09 | 12.21 | 12.10 | -0.41% | 3,829,000 |