Wave Cyber (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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