Wiscom System Co., Ltd. (SHE:002090)
China · Delayed Price · Currency is CNY 10.05
+0.23 (2.34%)
Sep 5, 2025, 3:04 PM CST
Wiscom System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.87 | 10.07 | 9.79 | 10.05 | 10.05 | 2.34% | 12,708,597 |
| Sep 4, 2025 | 9.67 | 10.08 | 9.67 | 9.82 | 9.82 | 1.66% | 16,425,447 |
| Sep 3, 2025 | 9.96 | 10.03 | 9.66 | 9.66 | 9.66 | -3.01% | 10,998,680 |
| Sep 2, 2025 | 10.17 | 10.23 | 9.74 | 9.96 | 9.96 | -2.35% | 17,886,580 |
| Sep 1, 2025 | 9.97 | 10.26 | 9.94 | 10.20 | 10.20 | 3.03% | 16,005,720 |
| Aug 29, 2025 | 10.17 | 10.19 | 9.90 | 9.90 | 9.90 | -2.65% | 14,867,160 |
| Aug 28, 2025 | 10.27 | 10.31 | 9.80 | 10.17 | 10.17 | 0.10% | 19,813,022 |
| Aug 27, 2025 | 10.33 | 10.57 | 10.16 | 10.16 | 10.16 | -1.36% | 22,131,492 |
| Aug 26, 2025 | 10.24 | 10.37 | 10.16 | 10.30 | 10.30 | 0.59% | 13,265,161 |
| Aug 25, 2025 | 10.30 | 10.42 | 10.15 | 10.24 | 10.24 | 0.29% | 17,093,641 |
| Aug 22, 2025 | 10.32 | 10.34 | 10.10 | 10.21 | 10.21 | -1.07% | 15,146,040 |
| Aug 21, 2025 | 10.40 | 10.45 | 10.28 | 10.32 | 10.32 | -1.05% | 12,929,780 |
| Aug 20, 2025 | 10.38 | 10.44 | 10.29 | 10.43 | 10.43 | 0.48% | 14,466,750 |
| Aug 19, 2025 | 10.31 | 10.43 | 10.23 | 10.38 | 10.38 | 0.68% | 17,158,830 |
| Aug 18, 2025 | 9.94 | 10.40 | 9.94 | 10.31 | 10.31 | 4.04% | 30,458,252 |
| Aug 15, 2025 | 9.78 | 9.96 | 9.74 | 9.91 | 9.91 | 1.23% | 10,295,110 |
| Aug 14, 2025 | 10.00 | 10.03 | 9.71 | 9.79 | 9.79 | -2.00% | 16,004,300 |
| Aug 13, 2025 | 10.01 | 10.05 | 9.95 | 9.99 | 9.99 | -0.20% | 11,483,602 |
| Aug 12, 2025 | 10.12 | 10.15 | 9.96 | 10.01 | 10.01 | -1.09% | 13,277,100 |
| Aug 11, 2025 | 9.91 | 10.15 | 9.91 | 10.12 | 10.12 | 2.43% | 19,909,901 |
| Aug 8, 2025 | 9.90 | 9.96 | 9.86 | 9.88 | 9.88 | -0.40% | 9,225,050 |
| Aug 7, 2025 | 9.98 | 10.03 | 9.88 | 9.92 | 9.92 | -0.80% | 11,230,870 |
| Aug 6, 2025 | 10.03 | 10.04 | 9.95 | 10.00 | 10.00 | - | 12,929,780 |
| Aug 5, 2025 | 9.92 | 10.07 | 9.91 | 10.00 | 10.00 | 0.60% | 11,146,152 |
| Aug 4, 2025 | 9.81 | 9.94 | 9.74 | 9.94 | 9.94 | 1.02% | 10,094,792 |
| Aug 1, 2025 | 9.78 | 9.85 | 9.71 | 9.84 | 9.84 | 0.72% | 10,428,490 |
| Jul 31, 2025 | 9.88 | 9.95 | 9.74 | 9.77 | 9.77 | -0.91% | 12,533,902 |
| Jul 30, 2025 | 10.01 | 10.29 | 9.77 | 9.86 | 9.86 | -1.30% | 25,161,073 |
| Jul 29, 2025 | 9.97 | 10.02 | 9.77 | 9.99 | 9.99 | -0.20% | 19,965,826 |
| Jul 28, 2025 | 9.96 | 10.24 | 9.96 | 10.01 | 10.01 | 0.70% | 15,386,197 |
| Jul 25, 2025 | 10.10 | 10.12 | 9.93 | 9.94 | 9.94 | -1.49% | 20,241,040 |
| Jul 24, 2025 | 10.02 | 10.22 | 9.94 | 10.09 | 10.09 | -1.08% | 32,351,357 |
| Jul 23, 2025 | 10.97 | 10.97 | 9.96 | 10.20 | 10.20 | -7.86% | 64,553,692 |
| Jul 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 18, 2025 | 10.90 | 11.15 | 10.79 | 11.07 | 11.07 | 2.12% | 26,576,620 |
| Jul 17, 2025 | 10.58 | 10.87 | 10.57 | 10.84 | 10.84 | 2.55% | 18,598,539 |
| Jul 16, 2025 | 10.55 | 10.68 | 10.40 | 10.57 | 10.57 | 0.19% | 11,610,599 |
| Jul 15, 2025 | 10.62 | 10.71 | 10.44 | 10.55 | 10.55 | -1.12% | 19,198,780 |
| Jul 14, 2025 | 10.26 | 10.79 | 10.26 | 10.67 | 10.67 | 4.00% | 30,146,140 |
| Jul 11, 2025 | 10.30 | 10.33 | 10.18 | 10.26 | 10.26 | 0.20% | 11,647,300 |
| Jul 10, 2025 | 10.28 | 10.48 | 10.18 | 10.24 | 10.24 | -0.49% | 15,841,100 |
| Jul 9, 2025 | 10.26 | 10.40 | 10.21 | 10.29 | 10.29 | 0.10% | 15,513,200 |
| Jul 8, 2025 | 10.29 | 10.30 | 10.11 | 10.28 | 10.28 | -0.10% | 19,016,540 |
| Jul 7, 2025 | 10.19 | 10.32 | 10.11 | 10.29 | 10.29 | 1.68% | 18,269,987 |
| Jul 4, 2025 | 10.34 | 10.35 | 10.08 | 10.12 | 10.12 | -2.03% | 27,424,500 |
| Jul 3, 2025 | 10.08 | 10.35 | 10.00 | 10.33 | 10.33 | 1.87% | 34,906,620 |
| Jul 2, 2025 | 9.81 | 10.19 | 9.68 | 10.14 | 10.14 | 5.08% | 54,962,252 |
| Jul 1, 2025 | 9.65 | 9.91 | 9.60 | 9.65 | 9.65 | 0.73% | 19,022,100 |
| Jun 30, 2025 | 9.48 | 9.58 | 9.41 | 9.58 | 9.58 | 1.38% | 10,863,000 |