Wangli Security & Surveillance Product Co., Ltd (SHA:605268)
China · Delayed Price · Currency is CNY 9.28
+0.20 (2.20%)
Aug 3, 2026, 3:00 PM CST
SHA:605268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9.40 | 9.55 | 9.18 | 9.23 | 9.23 | -2.12% | 3,457,700 |
| Jul 10, 2026 | 9.07 | 9.55 | 9.01 | 9.43 | 9.43 | 4.08% | 4,849,500 |
| Jul 9, 2026 | 8.97 | 9.07 | 8.82 | 9.06 | 9.06 | 1.91% | 2,896,200 |
| Jul 8, 2026 | 9.13 | 9.18 | 9.01 | 9.14 | 8.89 | - | 1,743,900 |
| Jul 7, 2026 | 9.44 | 9.48 | 9.12 | 9.14 | 8.89 | -3.28% | 2,272,800 |
| Jul 6, 2026 | 9.47 | 9.57 | 9.31 | 9.45 | 9.19 | 0.11% | 2,311,100 |
| Jul 3, 2026 | 9.24 | 9.46 | 9.20 | 9.44 | 9.18 | 2.05% | 2,855,900 |
| Jul 2, 2026 | 9.18 | 9.36 | 9.13 | 9.25 | 9.00 | 0.76% | 3,009,400 |
| Jul 1, 2026 | 8.93 | 9.33 | 8.83 | 9.18 | 8.93 | 2.23% | 4,738,000 |
| Jun 30, 2026 | 9.15 | 9.16 | 8.89 | 8.98 | 8.73 | -1.32% | 2,207,200 |
| Jun 29, 2026 | 9.13 | 9.21 | 8.82 | 9.10 | 8.85 | -0.33% | 3,235,500 |
| Jun 26, 2026 | 9.13 | 9.21 | 9.01 | 9.13 | 8.88 | -0.98% | 2,630,456 |
| Jun 25, 2026 | 9.41 | 9.46 | 9.16 | 9.22 | 8.97 | -2.12% | 2,521,044 |
| Jun 24, 2026 | 9.69 | 9.80 | 9.41 | 9.42 | 9.16 | -3.58% | 3,182,500 |
| Jun 23, 2026 | 9.51 | 9.98 | 9.51 | 9.77 | 9.50 | 2.41% | 4,458,700 |
| Jun 22, 2026 | 9.60 | 9.64 | 9.27 | 9.54 | 9.28 | -0.63% | 3,602,900 |
| Jun 18, 2026 | 9.68 | 9.73 | 9.52 | 9.60 | 9.34 | -1.34% | 2,994,300 |
| Jun 17, 2026 | 10.01 | 10.05 | 9.72 | 9.73 | 9.46 | -2.99% | 3,506,100 |
| Jun 16, 2026 | 9.91 | 10.13 | 9.75 | 10.03 | 9.76 | 1.21% | 4,582,200 |
| Jun 15, 2026 | 9.99 | 10.05 | 9.85 | 9.91 | 9.64 | 0.30% | 2,642,900 |
| Jun 12, 2026 | 9.86 | 9.92 | 9.71 | 9.88 | 9.61 | 0.82% | 2,694,700 |
| Jun 11, 2026 | 9.89 | 9.96 | 9.69 | 9.80 | 9.53 | -0.51% | 2,277,000 |
| Jun 10, 2026 | 10.13 | 10.13 | 9.80 | 9.85 | 9.58 | -2.57% | 3,075,600 |
| Jun 9, 2026 | 10.12 | 10.33 | 10.02 | 10.11 | 9.83 | -0.10% | 2,366,700 |
| Jun 8, 2026 | 10.19 | 10.35 | 9.96 | 10.12 | 9.84 | -2.41% | 3,621,100 |
| Jun 5, 2026 | 10.23 | 10.47 | 10.17 | 10.37 | 10.09 | 1.27% | 3,333,400 |
| Jun 4, 2026 | 10.32 | 10.45 | 10.13 | 10.24 | 9.96 | -1.73% | 3,699,600 |
| Jun 3, 2026 | 10.50 | 10.53 | 10.29 | 10.42 | 10.13 | -0.67% | 2,955,900 |
| Jun 2, 2026 | 10.78 | 10.79 | 10.41 | 10.49 | 10.20 | -2.24% | 3,287,200 |
| Jun 1, 2026 | 10.34 | 10.77 | 10.31 | 10.73 | 10.44 | 2.78% | 3,870,000 |
| May 29, 2026 | 10.60 | 10.65 | 10.37 | 10.44 | 10.15 | -1.69% | 3,104,400 |
| May 28, 2026 | 10.48 | 10.65 | 10.40 | 10.62 | 10.33 | 0.85% | 3,826,800 |
| May 27, 2026 | 10.77 | 10.77 | 10.33 | 10.53 | 10.24 | -1.77% | 5,530,000 |
| May 26, 2026 | 10.91 | 10.97 | 10.58 | 10.72 | 10.43 | -2.28% | 4,967,400 |
| May 25, 2026 | 11.08 | 11.14 | 10.81 | 10.97 | 10.67 | -0.54% | 3,463,500 |
| May 22, 2026 | 11.00 | 11.11 | 10.89 | 11.03 | 10.73 | 0.64% | 3,506,400 |