Wafer Works (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	28.26	30.20	27.22	29.71	29.71	2.13%	19,708,981
Jul 24, 2026	28.32	31.90	28.00	29.09	29.09	0.21%	24,338,470
Jul 23, 2026	30.90	31.19	28.56	29.03	29.03	-5.84%	18,368,390
Jul 22, 2026	32.11	33.77	30.61	30.83	30.83	-6.69%	28,853,032
Jul 21, 2026	31.00	33.25	26.70	33.04	33.04	7.94%	36,799,403
Jul 20, 2026	33.62	35.21	29.36	30.61	30.61	-5.35%	30,678,068
Jul 17, 2026	35.73	37.70	32.00	32.34	32.34	-10.54%	29,932,900
Jul 16, 2026	38.59	39.34	35.67	36.15	36.15	-8.20%	24,993,633
Jul 15, 2026	43.25	44.44	38.38	39.38	39.38	-7.12%	26,556,604
Jul 14, 2026	43.94	45.98	38.99	42.40	42.40	-8.32%	40,032,839
Jul 13, 2026	43.30	49.86	43.30	46.25	46.25	6.62%	42,115,858
Jul 10, 2026	44.00	48.32	43.18	43.38	43.38	7.72%	55,180,243
Jul 9, 2026	33.55	40.27	33.55	40.27	40.27	19.99%	28,365,640
Jul 8, 2026	35.00	37.51	32.89	33.56	33.56	-6.02%	24,663,431
Jul 7, 2026	30.50	35.81	30.38	35.71	35.71	15.31%	33,368,292
Jul 6, 2026	32.59	33.20	29.62	30.97	30.97	-3.07%	20,566,741
Jul 3, 2026	35.46	35.65	31.81	31.95	31.95	-9.95%	31,478,295
Jul 2, 2026	36.33	38.83	34.38	35.48	35.48	-6.88%	30,447,955
Jul 1, 2026	35.30	40.28	35.21	38.10	38.10	5.98%	36,988,556
Jun 30, 2026	35.45	37.00	34.60	35.95	35.95	0.42%	32,965,891
Jun 29, 2026	35.33	36.32	33.41	35.80	35.80	5.67%	43,686,752
Jun 26, 2026	29.50	34.80	29.50	33.88	33.88	15.99%	42,187,462
Jun 25, 2026	29.85	30.39	28.88	29.21	29.21	-2.24%	22,378,348
Jun 24, 2026	29.41	30.36	28.50	29.88	29.88	0.10%	20,850,570
Jun 23, 2026	29.30	30.45	28.40	29.85	29.85	-0.27%	19,195,894
Jun 22, 2026	30.19	30.47	29.12	29.93	29.93	0.20%	23,121,494
Jun 18, 2026	30.00	30.93	29.71	29.87	29.87	-1.81%	25,427,668
Jun 17, 2026	28.67	30.48	28.60	30.42	30.42	2.87%	28,894,435
Jun 16, 2026	28.79	29.80	28.51	29.57	29.57	2.11%	24,499,510
Jun 15, 2026	27.82	29.33	26.32	28.96	28.96	6.20%	23,384,411
Jun 12, 2026	29.87	30.50	26.82	27.27	27.27	-4.92%	28,696,050
Jun 11, 2026	28.79	29.50	28.30	28.68	28.68	-0.90%	21,042,240
Jun 10, 2026	28.00	30.19	27.97	28.94	28.94	-0.62%	31,665,020
Jun 9, 2026	25.05	29.30	25.05	29.12	29.12	17.89%	31,180,610
Jun 8, 2026	23.90	26.27	23.90	24.70	24.70	-3.63%	14,644,840
Jun 5, 2026	26.07	26.96	24.83	25.63	25.63	-3.47%	16,572,510
Jun 4, 2026	24.50	27.37	24.20	26.55	26.55	5.78%	20,880,320
Jun 3, 2026	24.45	26.09	24.20	25.10	25.10	2.87%	18,625,320
Jun 2, 2026	25.99	25.99	24.31	24.40	24.40	-4.13%	16,264,420
Jun 1, 2026	26.29	26.78	24.80	25.45	25.45	-1.74%	17,259,910
May 29, 2026	28.50	28.90	25.58	25.90	25.90	-8.74%	26,613,690
May 28, 2026	26.10	29.21	25.87	28.38	28.38	5.74%	34,098,080
May 27, 2026	26.43	27.65	25.86	26.84	26.84	1.67%	24,311,650
May 26, 2026	27.33	27.38	25.76	26.40	26.40	-4.80%	21,523,640
May 25, 2026	26.40	28.19	25.60	27.73	27.73	4.05%	31,775,450
May 22, 2026	27.10	27.17	26.18	26.65	26.65	-0.93%	30,715,200
May 21, 2026	30.87	31.18	26.81	26.90	26.90	-16.36%	53,214,730
May 20, 2026	27.16	32.16	26.94	32.16	32.16	20.00%	39,910,050
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