Wangli Security & Surveillance Product Co., Ltd (SHA:605268)
China · Delayed Price · Currency is CNY 8.57
-0.31 (-3.49%)
Oct 30, 2026, 3:00 PM CST
SHA:605268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.67 | 8.96 | 8.53 | 8.57 | 8.57 | -3.49% | 3,644,900 |
| Oct 29, 2026 | 9.09 | 9.15 | 8.85 | 8.88 | 8.88 | -2.52% | 2,608,313 |
| Oct 28, 2026 | 9.03 | 9.18 | 9.00 | 9.11 | 9.11 | 0.89% | 1,865,100 |
| Oct 27, 2026 | 9.29 | 9.37 | 9.03 | 9.03 | 9.03 | -2.59% | 2,826,100 |
| Oct 26, 2026 | 9.25 | 9.40 | 9.22 | 9.27 | 9.27 | -0.86% | 2,043,300 |
| Oct 23, 2026 | 9.38 | 9.38 | 8.88 | 9.35 | 9.35 | -0.53% | 5,213,399 |
| Oct 22, 2026 | 9.62 | 9.65 | 9.37 | 9.40 | 9.40 | -2.19% | 2,591,400 |
| Oct 21, 2026 | 9.74 | 9.82 | 9.58 | 9.61 | 9.61 | -1.33% | 2,530,300 |
| Oct 20, 2026 | 9.73 | 9.88 | 9.61 | 9.74 | 9.74 | - | 2,314,000 |
| Oct 19, 2026 | 9.82 | 9.85 | 9.50 | 9.74 | 9.74 | -0.81% | 3,344,900 |
| Oct 16, 2026 | 9.67 | 9.95 | 9.66 | 9.82 | 9.82 | 1.66% | 3,124,900 |
| Oct 15, 2026 | 9.57 | 9.83 | 9.50 | 9.66 | 9.66 | -0.82% | 3,618,000 |
| Oct 14, 2026 | 10.05 | 10.19 | 9.74 | 9.74 | 9.74 | -3.47% | 3,776,900 |
| Oct 13, 2026 | 9.87 | 10.14 | 9.80 | 10.09 | 10.09 | 0.30% | 4,651,193 |
| Oct 12, 2026 | 10.25 | 10.38 | 10.02 | 10.06 | 10.06 | -2.24% | 4,226,800 |
| Oct 9, 2026 | 10.05 | 10.29 | 9.98 | 10.29 | 10.29 | 2.39% | 5,946,400 |
| Oct 8, 2026 | 10.22 | 10.25 | 9.98 | 10.05 | 10.05 | -0.69% | 3,486,293 |
| Sep 30, 2026 | 10.25 | 10.33 | 9.97 | 10.12 | 10.12 | -0.98% | 5,055,500 |
| Sep 29, 2026 | 10.19 | 10.32 | 10.01 | 10.22 | 10.22 | 0.49% | 6,434,493 |
| Sep 28, 2026 | 10.16 | 10.56 | 10.08 | 10.17 | 10.17 | 0.20% | 9,075,322 |
| Sep 24, 2026 | 10.15 | 10.53 | 10.13 | 10.15 | 10.15 | -1.74% | 14,156,300 |
| Sep 23, 2026 | 9.87 | 10.86 | 9.81 | 10.33 | 10.33 | 4.66% | 19,368,213 |
| Sep 22, 2026 | 9.73 | 10.00 | 9.68 | 9.87 | 9.87 | 1.23% | 3,844,493 |
| 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 |