Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.84	14.39	13.63	14.31	14.31	7.43%	3,167,273
Mar 23, 2026	14.31	14.57	13.25	13.32	13.32	-8.83%	3,901,861
Mar 20, 2026	15.31	15.44	14.61	14.61	14.61	-4.57%	2,034,163
Mar 19, 2026	15.68	15.94	15.21	15.31	15.31	-3.95%	1,279,547
Mar 18, 2026	15.78	15.95	15.53	15.94	15.94	2.38%	1,433,640
Mar 17, 2026	15.93	16.28	15.50	15.57	15.57	-2.81%	2,406,753
Mar 16, 2026	16.17	16.50	15.79	16.02	16.02	-1.17%	3,246,127
Mar 13, 2026	16.30	16.59	16.21	16.21	16.21	-1.34%	2,257,480
Mar 12, 2026	16.59	16.88	16.35	16.43	16.43	0.49%	2,835,934
Mar 11, 2026	16.65	16.73	16.27	16.35	16.35	-1.15%	2,498,922
Mar 10, 2026	16.23	16.76	16.23	16.54	16.54	2.10%	4,092,913
Mar 9, 2026	15.74	17.16	15.74	16.20	16.20	2.34%	5,369,556
Mar 6, 2026	15.03	15.97	14.95	15.83	15.83	4.42%	1,878,732
Mar 5, 2026	15.03	15.47	14.96	15.16	15.16	2.57%	1,766,999
Mar 4, 2026	15.36	15.36	14.66	14.78	14.78	-1.66%	1,796,657
Mar 3, 2026	15.89	15.89	14.91	15.03	15.03	-3.53%	2,210,819
Mar 2, 2026	15.32	16.17	15.30	15.58	15.58	-1.77%	3,685,185
Feb 27, 2026	15.40	15.90	15.22	15.86	15.86	2.79%	2,642,813
Feb 26, 2026	15.32	15.45	15.15	15.43	15.43	2.19%	1,706,296
Feb 25, 2026	15.21	15.29	14.98	15.10	15.10	0.67%	1,523,053
Feb 24, 2026	14.98	15.09	14.79	15.00	15.00	1.56%	1,514,811
Feb 13, 2026	14.71	15.03	14.63	14.77	14.77	-0.20%	1,085,645
Feb 12, 2026	14.83	15.00	14.64	14.80	14.80	-1.20%	1,419,260
Feb 11, 2026	14.73	15.00	14.67	14.98	14.98	1.56%	1,444,534
Feb 10, 2026	14.84	14.88	14.71	14.75	14.75	-0.20%	1,302,249
Feb 9, 2026	14.61	14.88	14.60	14.78	14.78	1.44%	1,076,450
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