Wafer Works (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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