Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.35	11.60	10.31	11.44	11.44	0.97%	3,929,589
Jul 20, 2026	12.55	12.87	11.21	11.33	11.33	-9.14%	4,170,470
Jul 17, 2026	14.39	14.39	12.11	12.47	12.47	-11.56%	4,840,804
Jul 16, 2026	13.88	14.97	13.71	14.10	14.10	1.59%	4,657,768
Jul 15, 2026	14.20	14.22	13.70	13.88	13.88	-2.39%	2,142,567
Jul 14, 2026	14.48	14.74	13.82	14.22	14.22	-2.80%	2,981,788
Jul 13, 2026	14.85	15.45	14.36	14.63	14.63	-2.47%	4,005,109
Jul 10, 2026	14.38	15.63	14.18	15.00	15.00	4.38%	4,444,178
Jul 9, 2026	15.25	15.25	13.85	14.37	14.37	-5.09%	2,324,269
Jul 8, 2026	15.34	15.40	14.81	15.14	15.14	-1.11%	1,880,448
Jul 7, 2026	16.00	16.17	15.05	15.31	15.31	-4.49%	2,414,814
Jul 6, 2026	16.96	16.99	15.88	16.03	16.03	-3.84%	3,304,473
Jul 3, 2026	16.43	16.77	16.29	16.67	16.67	0.66%	2,567,474
Jul 2, 2026	16.28	17.45	16.18	16.56	16.56	-	3,567,195
Jul 1, 2026	15.97	16.95	15.63	16.56	16.56	3.69%	4,050,157
Jun 30, 2026	15.54	15.97	15.00	15.97	15.97	4.11%	2,514,759
Jun 29, 2026	15.72	15.72	14.82	15.34	15.34	-0.71%	3,208,004
Jun 26, 2026	16.28	16.63	15.36	15.45	15.45	-5.21%	3,807,183
Jun 25, 2026	17.55	17.70	16.24	16.30	16.30	-6.96%	4,797,875
Jun 24, 2026	17.14	17.91	16.90	17.52	17.52	0.11%	2,902,040
Jun 23, 2026	17.30	18.08	17.09	17.50	17.50	0.23%	2,749,281
Jun 22, 2026	18.29	18.47	16.96	17.46	17.46	-2.62%	3,742,353
Jun 18, 2026	17.62	18.48	17.43	17.93	17.93	1.64%	4,534,085
Jun 17, 2026	16.84	17.77	16.53	17.64	17.64	5.50%	3,915,876
Jun 16, 2026	15.58	17.08	15.43	16.72	16.72	6.29%	3,721,825
Jun 15, 2026	15.60	16.15	15.38	15.73	15.73	0.77%	2,943,047
Jun 12, 2026	15.67	15.90	15.08	15.61	15.61	1.89%	4,215,214
Jun 11, 2026	15.20	15.55	14.56	15.32	15.32	2.07%	4,588,332
Jun 10, 2026	14.54	15.23	14.47	15.01	15.01	2.39%	3,228,290
Jun 9, 2026	14.44	14.84	14.24	14.66	14.66	0.21%	3,025,898
Jun 8, 2026	14.56	15.03	14.23	14.63	14.63	-1.22%	3,062,571
Jun 5, 2026	14.55	15.06	14.07	14.81	14.81	0.75%	2,722,834
Jun 4, 2026	14.67	15.30	14.51	14.70	14.70	-1.34%	2,901,334
Jun 3, 2026	15.38	15.55	14.64	14.90	14.90	-2.42%	3,008,564
Jun 2, 2026	16.03	16.22	15.15	15.27	15.27	-4.80%	2,239,027
Jun 1, 2026	16.12	16.28	15.70	16.04	16.04	1.33%	2,057,975
May 29, 2026	16.86	16.93	15.73	15.83	15.83	-6.05%	2,937,556
May 28, 2026	16.74	16.91	16.22	16.85	16.85	1.63%	2,301,186
May 27, 2026	17.08	17.46	16.34	16.58	16.58	-3.27%	3,052,366
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