Wiscom System Co., Ltd. (SHE:002090)
China · Delayed Price · Currency is CNY 8.59
+0.09 (1.06%)
Nov 13, 2026, 3:04 PM CST
Wiscom System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.24 | 8.77 | 8.24 | 8.59 | 8.59 | 1.06% | 7,728,898 |
| Nov 12, 2026 | 8.39 | 8.58 | 8.36 | 8.50 | 8.50 | 1.19% | 6,403,394 |
| Nov 11, 2026 | 8.35 | 8.48 | 8.22 | 8.40 | 8.40 | 2.07% | 7,308,385 |
| Nov 10, 2026 | 8.17 | 8.32 | 8.08 | 8.23 | 8.23 | 1.86% | 4,895,400 |
| Nov 9, 2026 | 8.24 | 8.33 | 8.08 | 8.08 | 8.08 | -1.34% | 4,207,800 |
| Nov 6, 2026 | 8.06 | 8.34 | 8.06 | 8.19 | 8.19 | -1.33% | 2,496,700 |
| Nov 5, 2026 | 8.20 | 8.40 | 8.11 | 8.30 | 8.30 | 1.84% | 5,801,900 |
| Nov 4, 2026 | 7.91 | 8.18 | 7.86 | 8.15 | 8.15 | 2.90% | 5,082,970 |
| Nov 3, 2026 | 7.90 | 8.07 | 7.86 | 7.92 | 7.92 | -0.13% | 3,527,800 |
| Nov 2, 2026 | 7.86 | 8.02 | 7.76 | 7.93 | 7.93 | 0.89% | 3,715,840 |
| Oct 30, 2026 | 7.92 | 8.19 | 7.85 | 7.86 | 7.86 | -1.87% | 5,370,600 |
| Oct 29, 2026 | 8.34 | 8.34 | 8.01 | 8.01 | 8.01 | -3.84% | 7,376,785 |
| Oct 28, 2026 | 8.35 | 8.48 | 8.26 | 8.33 | 8.33 | -0.24% | 5,617,401 |
| Oct 27, 2026 | 8.54 | 8.60 | 8.19 | 8.35 | 8.35 | -4.79% | 12,042,100 |
| Oct 26, 2026 | 8.84 | 8.93 | 8.74 | 8.77 | 8.77 | -1.79% | 3,370,100 |
| Oct 23, 2026 | 8.73 | 8.93 | 8.39 | 8.93 | 8.93 | 1.71% | 7,080,072 |
| Oct 22, 2026 | 8.90 | 8.96 | 8.77 | 8.78 | 8.78 | -1.35% | 5,256,500 |
| Oct 21, 2026 | 8.97 | 9.04 | 8.87 | 8.90 | 8.90 | -0.89% | 3,358,800 |
| Oct 20, 2026 | 9.05 | 9.09 | 8.90 | 8.98 | 8.98 | -0.99% | 3,207,900 |
| Oct 19, 2026 | 8.98 | 9.08 | 8.83 | 9.07 | 9.07 | 1.00% | 4,051,600 |
| Oct 16, 2026 | 8.98 | 9.12 | 8.90 | 8.98 | 8.98 | 1.76% | 5,361,908 |
| Oct 15, 2026 | 9.05 | 9.05 | 8.82 | 8.85 | 8.83 | -2.96% | 6,767,954 |
| Oct 14, 2026 | 9.33 | 9.37 | 9.11 | 9.12 | 9.09 | -2.25% | 4,509,708 |
| Oct 13, 2026 | 9.19 | 9.39 | 9.07 | 9.33 | 9.30 | 1.08% | 6,255,005 |
| Oct 12, 2026 | 9.21 | 9.42 | 9.16 | 9.23 | 9.20 | -0.11% | 7,967,300 |
| Oct 9, 2026 | 9.01 | 9.25 | 8.89 | 9.24 | 9.21 | 2.21% | 8,484,002 |
| Oct 8, 2026 | 8.92 | 9.08 | 8.91 | 9.04 | 9.01 | 1.12% | 4,308,132 |
| Sep 30, 2026 | 8.94 | 9.06 | 8.91 | 8.94 | 8.91 | - | 2,700,578 |
| Sep 29, 2026 | 8.90 | 9.05 | 8.87 | 8.94 | 8.91 | 1.02% | 3,585,100 |
| Sep 28, 2026 | 8.98 | 9.03 | 8.79 | 8.85 | 8.83 | -1.88% | 4,895,339 |
| Sep 24, 2026 | 9.05 | 9.11 | 8.97 | 9.02 | 8.99 | -0.33% | 3,757,193 |
| Sep 23, 2026 | 9.15 | 9.20 | 9.04 | 9.05 | 9.02 | -1.31% | 4,422,900 |
| Sep 22, 2026 | 9.20 | 9.30 | 9.12 | 9.17 | 9.14 | -0.33% | 5,176,657 |
| Sep 21, 2026 | 9.06 | 9.27 | 9.06 | 9.20 | 9.17 | 0.33% | 6,544,800 |
| Sep 18, 2026 | 9.06 | 9.41 | 9.04 | 9.17 | 9.14 | 1.21% | 8,321,800 |
| Sep 17, 2026 | 9.03 | 9.12 | 8.93 | 9.06 | 9.03 | 1.23% | 4,521,600 |
| Sep 16, 2026 | 8.83 | 9.01 | 8.76 | 8.95 | 8.92 | 1.24% | 3,965,000 |
| Sep 15, 2026 | 9.02 | 9.02 | 8.81 | 8.84 | 8.82 | -2.00% | 4,138,070 |
| Sep 14, 2026 | 8.98 | 9.19 | 8.98 | 9.02 | 8.99 | 0.22% | 3,934,800 |
| Sep 11, 2026 | 9.08 | 9.08 | 8.89 | 9.00 | 8.97 | -1.53% | 5,476,200 |
| Sep 10, 2026 | 9.27 | 9.29 | 9.10 | 9.14 | 9.11 | -1.51% | 2,955,600 |
| Sep 9, 2026 | 9.32 | 9.35 | 9.23 | 9.28 | 9.25 | -0.54% | 3,048,200 |
| Sep 8, 2026 | 9.32 | 9.37 | 9.25 | 9.33 | 9.30 | 0.32% | 3,710,570 |
| Sep 7, 2026 | 9.29 | 9.35 | 9.22 | 9.30 | 9.27 | - | 5,345,380 |
| Sep 4, 2026 | 9.41 | 9.68 | 9.27 | 9.30 | 9.27 | -1.06% | 8,750,367 |
| Sep 3, 2026 | 9.29 | 9.52 | 9.11 | 9.40 | 9.37 | 1.18% | 9,838,940 |
| Sep 2, 2026 | 9.39 | 9.41 | 9.19 | 9.29 | 9.26 | -1.17% | 4,988,700 |
| Sep 1, 2026 | 9.42 | 9.59 | 9.40 | 9.40 | 9.37 | -0.63% | 7,009,657 |
| Aug 31, 2026 | 9.40 | 9.50 | 9.33 | 9.46 | 9.43 | 0.53% | 5,510,600 |
| Aug 28, 2026 | 9.50 | 9.52 | 9.34 | 9.41 | 9.38 | -1.67% | 7,078,630 |