Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.42	14.75	14.25	14.57	14.57	0.97%	1,901,607
Feb 5, 2026	14.50	14.69	14.35	14.43	14.43	-0.41%	1,236,627
Feb 4, 2026	14.65	14.74	14.43	14.49	14.49	-0.82%	1,372,132
Feb 3, 2026	14.33	14.66	14.21	14.61	14.61	2.45%	1,837,238
Feb 2, 2026	14.61	14.76	14.14	14.26	14.26	-1.99%	1,956,280
Jan 30, 2026	14.34	14.57	14.12	14.55	14.55	2.75%	2,028,468
Jan 29, 2026	14.34	14.64	14.09	14.16	14.16	-2.28%	1,567,975
Jan 28, 2026	14.63	14.77	14.38	14.49	14.49	-0.89%	1,199,217
Jan 27, 2026	14.73	14.75	14.11	14.62	14.62	-0.27%	1,405,981
Jan 26, 2026	14.80	14.95	14.51	14.66	14.66	-1.21%	1,600,972
Jan 23, 2026	14.81	14.97	14.63	14.84	14.84	0.27%	1,150,824
Jan 22, 2026	14.54	14.89	14.54	14.80	14.80	1.58%	1,482,992
Jan 21, 2026	14.27	14.66	14.11	14.57	14.57	2.10%	1,665,176
Jan 20, 2026	14.15	14.29	14.06	14.27	14.27	0.85%	1,942,012
Jan 19, 2026	14.11	14.20	13.95	14.15	14.15	0.78%	1,314,659
Jan 16, 2026	14.13	14.20	13.82	14.04	14.04	-0.28%	1,597,057
Jan 15, 2026	13.79	14.20	13.79	14.08	14.08	1.88%	2,144,125
Jan 14, 2026	13.85	14.20	13.65	13.82	13.82	0.22%	2,242,593
Jan 13, 2026	13.92	14.00	13.65	13.79	13.79	-0.43%	2,114,615
Jan 12, 2026	13.74	14.19	13.55	13.85	13.85	2.29%	2,279,810
Jan 9, 2026	13.30	13.56	13.29	13.54	13.54	1.04%	2,026,950
Jan 8, 2026	13.23	13.47	13.15	13.40	13.40	1.75%	1,711,190
Jan 7, 2026	13.38	13.44	13.16	13.17	13.17	-1.13%	1,687,750
Jan 6, 2026	13.50	13.70	13.28	13.32	13.32	-0.75%	1,571,682
Jan 5, 2026	13.08	13.44	13.00	13.42	13.42	2.60%	2,171,870
Dec 31, 2025	13.15	13.15	12.90	13.08	13.08	0.23%	1,324,917
Dec 30, 2025	13.16	13.29	13.02	13.05	13.05	-1.81%	1,370,350
Dec 29, 2025	13.40	13.60	13.11	13.29	13.29	-0.67%	1,336,498
Dec 26, 2025	13.72	13.81	13.37	13.38	13.38	-1.62%	1,389,623
Dec 25, 2025	13.61	13.66	13.44	13.60	13.60	0.59%	1,147,321
Dec 24, 2025	13.49	13.62	13.21	13.52	13.52	0.37%	1,253,305
Dec 23, 2025	13.64	13.80	13.31	13.47	13.47	-0.44%	1,097,109
Dec 22, 2025	13.76	13.88	13.53	13.53	13.53	-0.59%	1,675,437
Dec 19, 2025	13.39	13.62	13.38	13.61	13.61	2.56%	1,494,225
Dec 18, 2025	13.26	13.49	13.00	13.27	13.27	-0.08%	1,775,440
Dec 17, 2025	13.15	13.34	12.84	13.28	13.28	1.22%	1,673,235
Dec 16, 2025	13.42	13.47	13.03	13.12	13.12	-2.81%	1,245,010
Dec 15, 2025	13.48	13.62	13.26	13.50	13.50	0.60%	1,856,483
Dec 12, 2025	13.66	13.86	13.36	13.42	13.42	-2.12%	1,164,440
Dec 11, 2025	14.03	14.19	13.62	13.71	13.71	-2.14%	1,425,959
Dec 10, 2025	14.46	14.46	13.93	14.01	14.01	-2.03%	1,325,611
Dec 9, 2025	14.75	14.94	14.30	14.30	14.30	-3.25%	1,239,010
Dec 8, 2025	14.57	14.88	14.40	14.78	14.78	1.86%	2,357,365
Dec 5, 2025	14.33	14.51	14.10	14.51	14.51	1.26%	1,359,991
Dec 4, 2025	14.89	14.89	14.13	14.33	14.33	-3.37%	2,843,760
Dec 3, 2025	14.92	15.44	14.75	14.83	14.83	-0.54%	3,237,955
Dec 2, 2025	14.74	14.91	14.48	14.91	14.91	1.08%	2,166,306
Dec 1, 2025	14.97	15.23	14.60	14.75	14.75	-1.34%	1,861,328
Nov 28, 2025	14.71	15.05	14.63	14.95	14.95	1.42%	2,174,295
Nov 27, 2025	14.68	14.96	14.59	14.74	14.74	0.41%	1,351,392