Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.99	14.99	14.52	14.67	14.67	-1.21%	1,150,488
Sep 29, 2026	14.90	14.95	14.61	14.85	14.85	0.20%	1,095,647
Sep 28, 2026	15.32	15.32	14.70	14.82	14.82	-2.05%	2,066,572
Sep 24, 2026	15.40	15.56	15.11	15.13	15.13	-1.94%	1,819,120
Sep 23, 2026	15.28	15.59	15.00	15.43	15.43	0.78%	2,632,191
Sep 22, 2026	14.57	15.53	14.57	15.31	15.31	4.86%	3,506,006
Sep 21, 2026	14.17	14.70	14.00	14.60	14.60	3.47%	2,425,391
Sep 18, 2026	13.87	14.29	13.87	14.11	14.11	1.80%	1,419,674
Sep 17, 2026	13.56	13.93	13.32	13.86	13.86	1.69%	1,332,705
Sep 16, 2026	13.34	13.71	13.10	13.63	13.63	2.64%	1,396,996
Sep 15, 2026	13.68	13.68	13.23	13.28	13.28	-1.34%	1,429,785
Sep 14, 2026	13.13	13.64	13.12	13.46	13.46	0.30%	1,477,605
Sep 11, 2026	13.64	13.64	12.92	13.42	13.42	-1.11%	1,782,596
Sep 10, 2026	13.87	13.94	13.57	13.57	13.57	-2.79%	1,243,879
Sep 9, 2026	13.97	14.09	13.88	13.96	13.96	0.43%	1,155,553
Sep 8, 2026	13.88	14.09	13.75	13.90	13.90	-0.43%	1,140,267
Sep 7, 2026	14.00	14.19	13.85	13.96	13.96	0.50%	1,590,287
Sep 4, 2026	14.07	14.39	13.83	13.89	13.89	-1.00%	2,128,309
Sep 3, 2026	14.42	14.60	13.99	14.03	14.03	-2.43%	1,600,527
Sep 2, 2026	13.97	14.57	13.90	14.38	14.38	2.42%	2,413,931
Sep 1, 2026	14.24	14.44	14.02	14.04	14.04	-2.16%	1,548,094
Aug 31, 2026	14.23	14.50	14.17	14.35	14.35	-0.21%	2,874,773
Aug 28, 2026	14.36	14.59	14.09	14.38	14.38	3.08%	1,906,696
Aug 27, 2026	14.05	14.15	13.68	13.95	13.95	-0.78%	1,625,663
Aug 26, 2026	14.25	14.35	13.85	14.06	14.06	-1.68%	1,487,693
Aug 25, 2026	13.94	14.32	13.81	14.30	14.30	1.92%	1,337,588
Aug 24, 2026	14.35	14.37	13.86	14.03	14.03	-1.75%	1,574,677
Aug 21, 2026	14.22	14.43	13.94	14.28	14.28	1.20%	1,733,624
Aug 20, 2026	13.75	14.31	13.75	14.11	14.11	2.62%	1,833,937
Aug 19, 2026	14.42	14.42	13.65	13.75	13.75	-4.18%	1,802,540
Aug 18, 2026	14.36	14.62	14.20	14.35	14.35	-1.91%	1,495,142
Aug 17, 2026	14.18	14.65	14.10	14.63	14.63	4.43%	2,463,968
Aug 14, 2026	14.10	14.32	13.91	14.01	14.01	-1.41%	1,475,307
Aug 13, 2026	14.50	14.60	14.09	14.21	14.21	-1.93%	2,335,119
Aug 12, 2026	14.01	14.59	13.90	14.49	14.49	2.69%	2,345,346
Aug 11, 2026	13.90	14.25	13.56	14.11	14.11	1.73%	2,160,581
Aug 10, 2026	13.60	13.97	13.30	13.87	13.87	2.36%	1,743,519
Aug 7, 2026	13.30	13.65	12.92	13.55	13.55	2.34%	1,805,850
Aug 6, 2026	13.12	13.42	13.04	13.24	13.24	0.46%	1,389,814
Aug 5, 2026	12.89	13.34	12.84	13.18	13.18	2.81%	2,318,997
Aug 4, 2026	12.45	12.97	12.39	12.82	12.82	3.47%	2,413,772
Aug 3, 2026	12.43	12.45	12.02	12.39	12.39	0.24%	2,251,847
Jul 31, 2026	11.69	12.49	11.66	12.36	12.36	6.00%	3,309,438
Jul 30, 2026	12.18	12.22	11.58	11.66	11.66	-4.03%	2,208,602
Jul 29, 2026	11.80	12.25	11.80	12.15	12.15	1.93%	2,085,988
Jul 28, 2026	12.00	12.30	11.85	11.92	11.92	-1.16%	1,576,762
Jul 27, 2026	11.55	12.19	11.55	12.06	12.06	3.70%	2,007,721
Jul 24, 2026	11.86	11.96	11.50	11.63	11.63	-2.51%	1,987,391
Jul 23, 2026	11.21	11.93	11.21	11.93	11.93	5.48%	2,550,926
Jul 22, 2026	11.21	11.79	11.17	11.31	11.31	-1.14%	2,791,040