Wafer Works (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	24.77	28.27	24.61	27.88	27.88	12.51%	20,320,800
Sep 15, 2026	24.46	25.37	24.26	24.78	24.78	0.53%	5,728,575
Sep 14, 2026	23.94	24.97	23.50	24.65	24.65	1.90%	6,228,111
Sep 11, 2026	23.90	24.49	23.43	24.19	24.19	-2.93%	7,617,716
Sep 10, 2026	25.06	25.37	24.72	24.92	24.92	-1.42%	4,124,107
Sep 9, 2026	25.69	26.06	25.14	25.28	25.28	-0.67%	4,956,792
Sep 8, 2026	25.82	26.19	25.36	25.45	25.45	-1.39%	6,235,953
Sep 7, 2026	25.72	25.97	24.96	25.81	25.81	2.95%	7,565,180
Sep 4, 2026	26.62	26.75	24.85	25.07	25.07	-4.86%	9,209,540
Sep 3, 2026	26.94	27.03	25.94	26.35	26.35	-0.79%	5,752,325
Sep 2, 2026	26.75	26.82	25.93	26.56	26.56	-2.14%	10,573,744
Sep 1, 2026	27.76	28.10	26.88	27.14	27.14	-3.07%	9,842,009
Aug 31, 2026	27.48	28.23	26.34	28.00	28.00	-2.95%	16,847,341
Aug 28, 2026	29.80	29.97	28.80	28.85	28.85	-3.29%	10,356,822
Aug 27, 2026	28.80	29.95	28.15	29.83	29.83	4.52%	11,943,217
Aug 26, 2026	28.81	29.00	27.88	28.54	28.54	-1.38%	10,223,490
Aug 25, 2026	29.38	29.38	27.35	28.94	28.94	-2.85%	13,809,670
Aug 24, 2026	29.60	29.88	28.08	29.79	29.79	2.34%	14,219,230
Aug 21, 2026	29.70	30.22	28.89	29.11	29.11	-1.75%	11,295,840
Aug 20, 2026	30.26	30.63	28.52	29.63	29.63	-0.74%	15,623,150
Aug 19, 2026	30.80	31.97	29.62	29.85	29.85	-5.51%	20,868,890
Aug 18, 2026	30.00	33.21	30.00	31.59	31.59	3.37%	28,530,209
Aug 17, 2026	28.49	30.59	28.25	30.56	30.56	7.12%	15,711,741
Aug 14, 2026	28.90	28.90	27.81	28.53	28.53	0.92%	9,907,306
Aug 13, 2026	29.40	29.76	28.05	28.27	28.27	-3.02%	12,285,599
Aug 12, 2026	28.76	29.47	28.63	29.25	29.15	1.67%	10,380,880
Aug 11, 2026	29.08	29.42	28.11	28.77	28.67	-1.24%	14,256,457
Aug 10, 2026	29.00	29.39	28.37	29.13	29.03	0.52%	19,023,138
Aug 7, 2026	28.16	29.24	27.80	28.98	28.88	0.84%	23,483,448
Aug 6, 2026	26.63	29.06	26.26	28.74	28.64	6.29%	25,226,703
Aug 5, 2026	25.53	27.75	25.26	27.04	26.95	6.50%	23,011,451
Aug 4, 2026	23.95	25.53	23.60	25.39	25.30	6.41%	20,266,329
Aug 3, 2026	23.51	24.68	23.33	23.86	23.78	0.25%	21,694,065
Jul 31, 2026	25.59	25.98	23.79	23.80	23.72	1.62%	20,228,450
Jul 30, 2026	25.85	25.94	23.30	23.42	23.34	-9.40%	19,784,742
Jul 29, 2026	27.40	27.64	24.62	25.85	25.76	-6.48%	23,861,190
Jul 28, 2026	28.60	30.27	27.32	27.64	27.55	-6.97%	18,551,017
Jul 27, 2026	28.26	30.20	27.22	29.71	29.61	2.13%	19,708,981
Jul 24, 2026	28.32	31.90	28.00	29.09	28.99	0.21%	24,338,470
Jul 23, 2026	30.90	31.19	28.56	29.03	28.93	-5.84%	18,368,390
Jul 22, 2026	32.11	33.77	30.61	30.83	30.73	-6.69%	28,853,032
Jul 21, 2026	31.00	33.25	26.70	33.04	32.93	7.94%	36,799,403
Jul 20, 2026	33.62	35.21	29.36	30.61	30.51	-5.35%	30,678,068
Jul 17, 2026	35.73	37.70	32.00	32.34	32.23	-10.54%	29,932,909
Jul 16, 2026	38.59	39.34	35.67	36.15	36.03	-8.20%	24,993,633
Jul 15, 2026	43.25	44.44	38.38	39.38	39.25	-7.12%	26,556,604
Jul 14, 2026	43.94	45.98	38.99	42.40	42.26	-8.32%	40,032,839
Jul 13, 2026	43.30	49.86	43.30	46.25	46.09	6.62%	42,115,858
Jul 10, 2026	44.00	48.32	43.18	43.38	43.23	7.72%	55,180,243
Jul 9, 2026	33.55	40.27	33.55	40.27	40.13	19.99%	28,365,644