Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.77	17.99	16.94	17.14	17.14	-3.55%	2,842,946
May 25, 2026	17.59	18.20	16.92	17.77	17.77	0.79%	5,088,804
May 22, 2026	17.20	17.78	17.00	17.63	17.63	3.71%	2,380,968
May 21, 2026	17.80	18.71	16.92	17.00	17.00	-4.71%	3,745,286
May 20, 2026	17.93	17.95	17.31	17.84	17.84	0.11%	2,598,251
May 19, 2026	17.77	18.18	17.41	17.82	17.82	-0.67%	3,562,522
May 18, 2026	18.62	18.62	17.76	17.94	17.94	-3.39%	4,034,783
May 15, 2026	18.41	18.99	18.30	18.57	18.57	0.87%	3,084,893
May 14, 2026	18.89	19.20	18.41	18.41	18.41	-2.18%	3,139,945
May 13, 2026	18.82	19.17	18.50	18.82	18.82	-0.79%	3,775,477
May 12, 2026	19.80	19.80	18.71	18.97	18.97	-3.61%	5,697,156
May 11, 2026	18.07	20.15	18.07	19.68	19.68	8.91%	8,518,494
May 8, 2026	17.58	18.78	17.24	18.07	18.07	2.79%	6,927,364
May 7, 2026	18.51	18.68	17.45	17.58	17.58	-4.82%	7,708,574
May 6, 2026	18.00	19.18	17.31	18.47	18.47	8.52%	9,305,834
Apr 30, 2026	16.93	17.10	16.73	17.02	17.02	1.19%	2,475,835
Apr 29, 2026	16.62	16.92	16.37	16.82	16.82	2.94%	2,856,602
Apr 28, 2026	16.64	16.72	16.24	16.34	16.34	-1.74%	2,048,122
Apr 27, 2026	16.17	16.72	15.95	16.63	16.63	2.15%	2,378,663
Apr 24, 2026	16.11	16.38	15.75	16.28	16.28	1.75%	1,402,780
Apr 23, 2026	16.27	16.34	15.95	16.00	16.00	-1.72%	1,736,863
Apr 22, 2026	15.96	16.57	15.62	16.28	16.28	2.84%	2,776,004
Apr 21, 2026	16.03	16.07	15.70	15.83	15.83	-0.63%	1,482,754
Apr 20, 2026	15.81	15.93	15.51	15.93	15.93	0.63%	1,854,306
Apr 17, 2026	16.00	16.05	15.75	15.83	15.83	-1.25%	1,898,665
Apr 16, 2026	15.49	16.07	15.16	16.03	16.03	4.29%	1,868,319
Apr 15, 2026	15.80	15.80	15.28	15.37	15.37	-2.10%	1,969,176
Apr 14, 2026	15.66	16.07	15.57	15.70	15.70	-0.19%	3,453,330
Apr 13, 2026	15.34	15.79	14.95	15.73	15.73	3.49%	2,849,395
Apr 10, 2026	15.12	15.42	15.09	15.20	15.20	-0.33%	3,512,945
Apr 9, 2026	15.59	15.72	15.16	15.25	15.25	-2.56%	1,790,013
Apr 8, 2026	15.30	15.74	15.21	15.65	15.65	3.64%	2,424,344
Apr 7, 2026	14.11	15.25	14.11	15.10	15.10	5.59%	3,304,980
Apr 3, 2026	14.52	14.92	14.27	14.30	14.30	-4.22%	2,586,126
Apr 2, 2026	14.96	15.31	14.68	14.93	14.93	0.61%	2,601,769
Apr 1, 2026	15.00	15.15	14.67	14.84	14.84	0.27%	2,395,998
Mar 31, 2026	15.28	15.40	14.66	14.80	14.80	-3.58%	2,136,655
Mar 30, 2026	14.80	15.38	14.79	15.35	15.35	2.68%	2,470,736
Mar 27, 2026	14.55	15.05	14.42	14.95	14.95	1.70%	2,229,421
Mar 26, 2026	14.65	14.77	14.32	14.70	14.70	0.82%	2,327,969
Mar 25, 2026	14.40	14.66	14.13	14.58	14.58	1.89%	2,007,879
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