Wafer Works (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	25.00	26.94	23.88	26.80	26.80	6.39%	25,612,180
May 18, 2026	25.75	26.66	24.90	25.19	25.19	-2.17%	20,010,120
May 15, 2026	26.30	26.93	25.40	25.75	25.75	-1.94%	14,287,220
May 14, 2026	27.04	27.20	26.20	26.26	26.26	-3.67%	16,143,830
May 13, 2026	26.82	27.60	26.67	27.26	27.26	-1.66%	18,204,740
May 12, 2026	28.10	29.27	26.77	27.72	27.72	-0.43%	21,019,870
May 11, 2026	26.00	28.18	25.62	27.84	27.84	6.67%	32,499,290
May 8, 2026	24.50	26.69	24.07	26.10	26.10	4.86%	29,520,790
May 7, 2026	24.00	24.94	23.51	24.89	24.89	0.16%	30,300,590
May 6, 2026	21.11	24.85	20.89	24.85	24.85	19.99%	33,449,850
Apr 30, 2026	20.05	20.97	20.00	20.71	20.71	1.57%	6,321,481
Apr 29, 2026	20.60	20.60	20.02	20.39	20.39	-0.59%	4,228,242
Apr 28, 2026	20.95	20.97	20.37	20.51	20.51	-2.47%	4,578,403
Apr 27, 2026	20.65	21.15	20.51	21.03	21.03	2.19%	5,199,338
Apr 24, 2026	20.58	20.80	20.47	20.58	20.58	-0.10%	4,261,281
Apr 23, 2026	20.69	21.30	20.53	20.60	20.60	-0.77%	5,297,865
Apr 22, 2026	20.68	21.09	20.30	20.76	20.76	1.17%	4,942,479
Apr 21, 2026	20.80	20.80	20.31	20.52	20.52	-1.01%	3,304,920
Apr 20, 2026	20.43	20.85	20.22	20.73	20.73	1.82%	4,660,593
Apr 17, 2026	20.14	20.49	20.03	20.36	20.36	0.94%	3,422,575
Apr 16, 2026	20.00	20.30	19.89	20.17	20.17	1.15%	2,642,957
Apr 15, 2026	20.16	20.47	19.91	19.94	19.94	-0.30%	4,130,486
Apr 14, 2026	19.88	20.10	19.79	20.00	20.00	1.57%	3,427,105
Apr 13, 2026	19.75	19.95	19.58	19.69	19.69	-0.30%	2,538,373
Apr 10, 2026	19.66	20.13	19.66	19.75	19.75	0.77%	3,032,222
Apr 9, 2026	19.76	19.90	19.54	19.60	19.60	-1.61%	2,919,189
Apr 8, 2026	19.13	19.95	19.13	19.92	19.92	6.47%	4,776,685
Apr 7, 2026	18.82	19.04	18.70	18.71	18.71	0.05%	2,176,330
Apr 3, 2026	18.89	19.10	18.61	18.70	18.70	-0.95%	1,891,554
Apr 2, 2026	19.28	19.28	18.73	18.88	18.88	-2.28%	2,558,953
Apr 1, 2026	19.25	19.50	19.03	19.32	19.32	2.60%	2,694,312
Mar 31, 2026	19.16	19.34	18.82	18.83	18.83	-1.82%	3,030,780
Mar 30, 2026	18.80	19.25	18.61	19.18	19.18	0.16%	3,353,859
Mar 27, 2026	18.85	19.32	18.59	19.15	19.15	1.59%	2,791,325
Mar 26, 2026	19.17	19.17	18.75	18.85	18.85	-1.67%	2,737,502
Mar 25, 2026	18.82	19.36	18.82	19.17	19.17	1.86%	3,347,281
Mar 24, 2026	18.55	18.89	18.20	18.82	18.82	2.90%	3,329,109
Mar 23, 2026	19.17	19.42	18.14	18.29	18.29	-5.82%	5,188,581
Mar 20, 2026	19.99	20.10	19.41	19.42	19.42	-2.17%	3,421,240
Mar 19, 2026	20.20	20.22	19.77	19.85	19.85	-2.46%	3,411,370
Mar 18, 2026	20.18	20.40	19.95	20.35	20.35	1.09%	3,456,665
Mar 17, 2026	20.88	20.88	20.11	20.13	20.13	-3.13%	4,382,113
Mar 16, 2026	20.81	21.10	20.11	20.78	20.78	-1.56%	6,388,128
Mar 13, 2026	21.58	21.60	20.66	21.11	21.11	-2.27%	7,983,725
Mar 12, 2026	21.93	22.02	21.49	21.60	21.60	-1.32%	2,919,020
Mar 11, 2026	21.90	22.11	21.77	21.89	21.89	0.09%	3,013,935
Mar 10, 2026	21.60	21.97	21.51	21.87	21.87	2.63%	3,551,270
Mar 9, 2026	21.52	21.52	20.68	21.31	21.31	-1.98%	4,776,089
Mar 6, 2026	21.51	21.92	21.51	21.74	21.74	-	2,818,772
Mar 5, 2026	21.62	22.33	21.51	21.74	21.74	2.35%	5,361,005