Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.09	12.51	11.41	12.44	12.44	1.14%	2,127,065
Oct 22, 2026	12.46	12.66	12.19	12.30	12.30	-1.13%	1,411,562
Oct 21, 2026	12.78	12.85	12.23	12.44	12.44	-1.89%	1,437,197
Oct 20, 2026	12.52	12.88	12.38	12.68	12.68	1.28%	1,702,320
Oct 19, 2026	12.87	12.95	12.12	12.52	12.52	-2.80%	1,988,183
Oct 16, 2026	12.86	13.29	12.74	12.88	12.88	1.23%	1,907,498
Oct 15, 2026	12.62	13.08	12.49	12.84	12.72	-1.76%	2,157,800
Oct 14, 2026	14.09	14.15	12.93	13.07	12.95	-7.50%	3,623,024
Oct 13, 2026	14.23	14.25	13.31	14.13	14.00	-0.35%	2,234,740
Oct 12, 2026	14.34	14.47	13.86	14.18	14.05	-0.84%	1,620,546
Oct 9, 2026	14.64	14.75	13.52	14.30	14.17	-1.79%	2,032,107
Oct 8, 2026	14.77	15.05	14.37	14.56	14.43	-0.75%	1,330,058
Sep 30, 2026	14.99	14.99	14.52	14.67	14.54	-1.21%	1,150,488
Sep 29, 2026	14.90	14.95	14.61	14.85	14.72	0.20%	1,095,647
Sep 28, 2026	15.32	15.32	14.70	14.82	14.69	-2.05%	2,066,572
Sep 24, 2026	15.40	15.56	15.11	15.13	14.99	-1.94%	1,819,120
Sep 23, 2026	15.28	15.59	15.00	15.43	15.29	0.78%	2,632,191
Sep 22, 2026	14.57	15.53	14.57	15.31	15.17	4.86%	3,506,006
Sep 21, 2026	14.17	14.70	14.00	14.60	14.47	3.47%	2,425,391
Sep 18, 2026	13.87	14.29	13.87	14.11	13.98	1.80%	1,419,674
Sep 17, 2026	13.56	13.93	13.32	13.86	13.73	1.69%	1,332,705
Sep 16, 2026	13.34	13.71	13.10	13.63	13.51	2.64%	1,396,996
Sep 15, 2026	13.68	13.68	13.23	13.28	13.16	-1.34%	1,429,785
Sep 14, 2026	13.13	13.64	13.12	13.46	13.34	0.30%	1,477,605
Sep 11, 2026	13.64	13.64	12.92	13.42	13.30	-1.11%	1,782,596
Sep 10, 2026	13.87	13.94	13.57	13.57	13.45	-2.79%	1,243,879
Sep 9, 2026	13.97	14.09	13.88	13.96	13.83	0.43%	1,155,553
Sep 8, 2026	13.88	14.09	13.75	13.90	13.77	-0.43%	1,140,267
Sep 7, 2026	14.00	14.19	13.85	13.96	13.83	0.50%	1,590,287
Sep 4, 2026	14.07	14.39	13.83	13.89	13.76	-1.00%	2,128,309
Sep 3, 2026	14.42	14.60	13.99	14.03	13.90	-2.43%	1,600,527
Sep 2, 2026	13.97	14.57	13.90	14.38	14.25	2.42%	2,413,931
Sep 1, 2026	14.24	14.44	14.02	14.04	13.91	-2.16%	1,548,094
Aug 31, 2026	14.23	14.50	14.17	14.35	14.22	-0.21%	2,874,773
Aug 28, 2026	14.36	14.59	14.09	14.38	14.25	3.08%	1,906,696
Aug 27, 2026	14.05	14.15	13.68	13.95	13.82	-0.78%	1,625,663
Aug 26, 2026	14.25	14.35	13.85	14.06	13.93	-1.68%	1,487,693
Aug 25, 2026	13.94	14.32	13.81	14.30	14.17	1.92%	1,337,588
Aug 24, 2026	14.35	14.37	13.86	14.03	13.90	-1.75%	1,574,677
Aug 21, 2026	14.22	14.43	13.94	14.28	14.15	1.20%	1,733,624
Aug 20, 2026	13.75	14.31	13.75	14.11	13.98	2.62%	1,833,937
Aug 19, 2026	14.42	14.42	13.65	13.75	13.63	-4.18%	1,802,540
Aug 18, 2026	14.36	14.62	14.20	14.35	14.22	-1.91%	1,495,142
Aug 17, 2026	14.18	14.65	14.10	14.63	14.50	4.43%	2,463,968
Aug 14, 2026	14.10	14.32	13.91	14.01	13.88	-1.41%	1,475,307
Aug 13, 2026	14.50	14.60	14.09	14.21	14.08	-1.93%	2,335,119
Aug 12, 2026	14.01	14.59	13.90	14.49	14.36	2.69%	2,345,346
Aug 11, 2026	13.90	14.25	13.56	14.11	13.98	1.73%	2,160,581
Aug 10, 2026	13.60	13.97	13.30	13.87	13.74	2.36%	1,743,519
Aug 7, 2026	13.30	13.65	12.92	13.55	13.43	2.34%	1,805,850