Wangli Security & Surveillance Product Co., Ltd (SHA:605268)
China · Delayed Price · Currency is CNY 9.89
+0.14 (1.44%)
Sep 22, 2026, 11:29 AM CST
SHA:605268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.59 | 9.77 | 9.59 | 9.75 | 9.75 | 1.25% | 2,213,700 |
| Sep 18, 2026 | 9.55 | 9.74 | 9.47 | 9.63 | 9.63 | 1.48% | 2,212,682 |
| Sep 17, 2026 | 9.43 | 9.50 | 9.32 | 9.49 | 9.49 | 0.64% | 1,831,899 |
| Sep 16, 2026 | 9.32 | 9.46 | 9.27 | 9.43 | 9.43 | 0.86% | 1,399,600 |
| Sep 15, 2026 | 9.60 | 9.68 | 9.30 | 9.35 | 9.35 | -3.01% | 2,260,300 |
| Sep 14, 2026 | 9.51 | 9.68 | 9.45 | 9.64 | 9.64 | 2.01% | 2,209,500 |
| Sep 11, 2026 | 9.61 | 9.63 | 9.37 | 9.45 | 9.45 | -2.28% | 2,700,600 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.63 | 9.67 | 9.67 | -1.83% | 2,108,700 |
| Sep 9, 2026 | 9.80 | 9.89 | 9.77 | 9.85 | 9.85 | 0.51% | 2,732,100 |
| Sep 8, 2026 | 9.76 | 9.81 | 9.69 | 9.80 | 9.80 | 0.62% | 2,342,500 |
| Sep 7, 2026 | 9.60 | 9.74 | 9.60 | 9.74 | 9.74 | 0.93% | 1,794,700 |
| Sep 4, 2026 | 9.68 | 9.84 | 9.60 | 9.65 | 9.65 | -0.31% | 3,222,700 |
| Sep 3, 2026 | 9.81 | 9.94 | 9.66 | 9.68 | 9.68 | -1.22% | 3,375,500 |
| Sep 2, 2026 | 9.77 | 9.83 | 9.65 | 9.80 | 9.80 | 0.31% | 3,218,800 |
| Sep 1, 2026 | 9.67 | 9.84 | 9.67 | 9.77 | 9.77 | 0.31% | 3,601,800 |
| Aug 31, 2026 | 9.59 | 9.81 | 9.54 | 9.74 | 9.74 | 2.10% | 5,120,600 |
| Aug 28, 2026 | 9.38 | 9.62 | 9.38 | 9.54 | 9.54 | 0.63% | 3,713,141 |
| Aug 27, 2026 | 9.46 | 9.49 | 9.35 | 9.48 | 9.48 | 0.11% | 3,542,900 |
| Aug 26, 2026 | 9.50 | 9.79 | 9.44 | 9.47 | 9.47 | -0.21% | 5,218,800 |
| Aug 25, 2026 | 9.26 | 9.51 | 9.17 | 9.49 | 9.49 | 1.50% | 5,043,755 |
| Aug 24, 2026 | 9.23 | 9.56 | 9.23 | 9.35 | 9.35 | 1.08% | 4,592,280 |
| Aug 21, 2026 | 9.40 | 9.50 | 9.07 | 9.25 | 9.25 | -2.12% | 5,430,435 |
| Aug 20, 2026 | 9.49 | 9.82 | 9.36 | 9.45 | 9.45 | -0.11% | 6,915,396 |
| Aug 19, 2026 | 10.01 | 10.08 | 9.42 | 9.46 | 9.46 | -6.89% | 12,581,845 |
| Aug 18, 2026 | 9.24 | 10.16 | 9.16 | 10.16 | 10.16 | 9.96% | 8,232,590 |
| Aug 17, 2026 | 9.16 | 9.28 | 9.10 | 9.24 | 9.24 | 0.76% | 2,144,900 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.10 | 9.17 | 9.17 | -0.97% | 2,609,400 |
| Aug 13, 2026 | 9.44 | 9.45 | 9.26 | 9.26 | 9.26 | -1.07% | 2,076,100 |
| Aug 12, 2026 | 9.27 | 9.40 | 9.26 | 9.36 | 9.36 | 0.43% | 1,882,407 |
| Aug 11, 2026 | 9.33 | 9.35 | 9.21 | 9.32 | 9.32 | -0.11% | 2,083,400 |
| Aug 10, 2026 | 9.05 | 9.33 | 9.03 | 9.33 | 9.33 | 3.09% | 3,497,400 |
| Aug 7, 2026 | 9.23 | 9.23 | 8.98 | 9.05 | 9.05 | -1.84% | 2,781,765 |
| Aug 6, 2026 | 9.29 | 9.29 | 9.09 | 9.22 | 9.22 | - | 2,216,300 |
| Aug 5, 2026 | 9.16 | 9.33 | 9.12 | 9.22 | 9.22 | 0.33% | 2,654,300 |
| Aug 4, 2026 | 9.27 | 9.49 | 9.15 | 9.19 | 9.19 | -0.97% | 2,479,400 |
| Aug 3, 2026 | 9.05 | 9.31 | 9.01 | 9.28 | 9.28 | 2.20% | 2,092,900 |
| Jul 31, 2026 | 8.90 | 9.11 | 8.90 | 9.08 | 9.08 | 1.45% | 2,255,700 |
| Jul 30, 2026 | 9.03 | 9.17 | 8.88 | 8.95 | 8.95 | -0.44% | 2,619,820 |
| Jul 29, 2026 | 8.78 | 9.02 | 8.77 | 8.99 | 8.99 | 2.39% | 2,726,600 |
| Jul 28, 2026 | 8.68 | 8.86 | 8.68 | 8.78 | 8.78 | 0.69% | 1,958,700 |
| Jul 27, 2026 | 8.50 | 8.77 | 8.47 | 8.72 | 8.72 | 2.35% | 2,103,000 |
| Jul 24, 2026 | 8.66 | 8.74 | 8.52 | 8.52 | 8.52 | -2.18% | 1,883,300 |
| Jul 23, 2026 | 8.48 | 8.73 | 8.48 | 8.71 | 8.71 | 1.40% | 2,389,900 |
| Jul 22, 2026 | 8.71 | 8.80 | 8.51 | 8.59 | 8.59 | -1.38% | 2,581,375 |
| Jul 21, 2026 | 8.92 | 8.99 | 8.62 | 8.71 | 8.71 | -2.13% | 4,053,900 |
| Jul 20, 2026 | 9.07 | 9.26 | 8.84 | 8.90 | 8.90 | -1.98% | 4,008,124 |
| Jul 17, 2026 | 9.16 | 9.53 | 9.01 | 9.08 | 9.08 | -2.05% | 4,020,004 |
| Jul 16, 2026 | 9.22 | 9.38 | 9.06 | 9.27 | 9.27 | 0.43% | 2,791,300 |
| Jul 15, 2026 | 9.12 | 9.40 | 9.12 | 9.23 | 9.23 | 0.33% | 2,818,800 |
| Jul 14, 2026 | 9.20 | 9.39 | 9.05 | 9.20 | 9.20 | -0.33% | 2,979,200 |