Wiscom System Co., Ltd. (SHE:002090)
China · Delayed Price · Currency is CNY 9.13
+0.13 (1.44%)
Aug 20, 2026, 3:04 PM CST
Wiscom System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.07 | 9.22 | 9.04 | 9.13 | 9.13 | 1.44% | 4,502,640 |
| Aug 19, 2026 | 9.31 | 9.40 | 8.97 | 9.00 | 9.00 | -4.56% | 6,452,800 |
| Aug 18, 2026 | 9.42 | 9.51 | 9.32 | 9.43 | 9.43 | -0.63% | 5,501,900 |
| Aug 17, 2026 | 9.24 | 9.69 | 8.97 | 9.49 | 9.49 | 2.93% | 11,323,400 |
| Aug 14, 2026 | 9.41 | 9.46 | 9.07 | 9.22 | 9.22 | -2.12% | 9,572,085 |
| Aug 13, 2026 | 9.55 | 9.61 | 9.42 | 9.42 | 9.42 | -1.57% | 5,944,270 |
| Aug 12, 2026 | 9.41 | 9.60 | 9.41 | 9.57 | 9.57 | 1.27% | 4,678,642 |
| Aug 11, 2026 | 9.53 | 9.54 | 9.36 | 9.45 | 9.45 | -0.74% | 4,710,100 |
| Aug 10, 2026 | 9.50 | 9.55 | 9.35 | 9.52 | 9.52 | 1.60% | 5,915,500 |
| Aug 7, 2026 | 9.43 | 9.44 | 9.23 | 9.37 | 9.37 | -0.64% | 6,433,600 |
| Aug 6, 2026 | 9.52 | 9.56 | 9.26 | 9.43 | 9.43 | -1.15% | 8,106,750 |
| Aug 5, 2026 | 9.73 | 9.75 | 9.51 | 9.54 | 9.54 | -0.83% | 7,902,970 |
| Aug 4, 2026 | 9.75 | 9.93 | 9.60 | 9.62 | 9.62 | -1.03% | 7,793,080 |
| Aug 3, 2026 | 9.58 | 9.76 | 9.53 | 9.72 | 9.72 | 2.21% | 8,155,600 |
| Jul 31, 2026 | 9.35 | 9.68 | 9.35 | 9.51 | 9.51 | -0.52% | 10,873,617 |
| Jul 30, 2026 | 9.29 | 9.90 | 9.26 | 9.56 | 9.56 | 3.24% | 21,860,494 |
| Jul 29, 2026 | 8.88 | 9.32 | 8.81 | 9.26 | 9.26 | 4.40% | 11,284,347 |
| Jul 28, 2026 | 8.62 | 8.90 | 8.59 | 8.87 | 8.87 | 1.95% | 6,287,240 |
| Jul 27, 2026 | 8.52 | 8.76 | 8.39 | 8.70 | 8.70 | 3.33% | 6,260,840 |
| Jul 24, 2026 | 8.71 | 8.77 | 8.42 | 8.42 | 8.42 | -3.88% | 6,197,940 |
| Jul 23, 2026 | 8.37 | 8.78 | 8.36 | 8.76 | 8.76 | 4.53% | 8,427,270 |
| Jul 22, 2026 | 8.51 | 8.57 | 8.32 | 8.38 | 8.38 | -2.44% | 5,895,800 |
| Jul 21, 2026 | 8.43 | 8.60 | 8.13 | 8.59 | 8.59 | 0.70% | 10,833,000 |
| Jul 20, 2026 | 8.83 | 8.98 | 8.36 | 8.53 | 8.53 | -3.83% | 10,943,400 |
| Jul 17, 2026 | 8.96 | 9.12 | 8.83 | 8.87 | 8.87 | -1.55% | 10,536,130 |
| Jul 16, 2026 | 8.84 | 9.41 | 8.77 | 9.01 | 9.01 | 1.01% | 11,005,200 |
| Jul 15, 2026 | 8.95 | 9.07 | 8.79 | 8.92 | 8.92 | -1.00% | 8,329,280 |
| Jul 14, 2026 | 8.53 | 9.13 | 8.43 | 9.01 | 9.01 | 5.13% | 10,019,802 |
| Jul 13, 2026 | 8.93 | 9.00 | 8.55 | 8.57 | 8.57 | -4.57% | 8,502,020 |
| Jul 10, 2026 | 8.93 | 9.17 | 8.82 | 8.98 | 8.98 | 0.11% | 8,345,880 |
| Jul 9, 2026 | 9.05 | 9.10 | 8.61 | 8.97 | 8.97 | -1.32% | 10,584,870 |
| Jul 8, 2026 | 9.23 | 9.23 | 8.91 | 9.09 | 9.09 | -0.87% | 9,692,815 |
| Jul 7, 2026 | 9.51 | 9.59 | 9.03 | 9.17 | 9.17 | -2.24% | 10,198,546 |
| Jul 6, 2026 | 9.63 | 9.74 | 9.35 | 9.38 | 9.38 | -2.19% | 17,903,741 |
| Jul 3, 2026 | 8.72 | 9.59 | 8.72 | 9.59 | 9.59 | 9.98% | 12,414,896 |
| Jul 2, 2026 | 8.73 | 8.98 | 8.68 | 8.72 | 8.72 | -0.57% | 7,460,700 |
| Jul 1, 2026 | 8.84 | 8.95 | 8.53 | 8.77 | 8.77 | -0.79% | 9,029,200 |
| Jun 30, 2026 | 8.69 | 9.06 | 8.57 | 8.84 | 8.84 | 1.03% | 7,572,750 |
| Jun 29, 2026 | 8.85 | 8.89 | 8.51 | 8.75 | 8.75 | -1.91% | 9,718,600 |
| Jun 26, 2026 | 9.33 | 9.53 | 8.90 | 8.92 | 8.92 | -4.34% | 9,979,498 |
| Jun 25, 2026 | 9.70 | 9.76 | 9.22 | 9.37 | 9.33 | -3.60% | 12,563,476 |
| Jun 24, 2026 | 9.70 | 9.87 | 9.55 | 9.72 | 9.67 | 0.10% | 13,771,577 |
| Jun 23, 2026 | 9.29 | 9.78 | 9.21 | 9.71 | 9.66 | 4.41% | 14,152,461 |
| Jun 22, 2026 | 9.18 | 9.32 | 8.82 | 9.30 | 9.26 | 0.65% | 10,190,610 |
| Jun 18, 2026 | 9.22 | 9.32 | 9.13 | 9.24 | 9.20 | -0.54% | 5,138,912 |
| Jun 17, 2026 | 9.68 | 9.68 | 9.22 | 9.29 | 9.25 | -3.73% | 8,687,250 |
| Jun 16, 2026 | 9.49 | 9.75 | 9.36 | 9.65 | 9.60 | 1.90% | 6,677,230 |
| Jun 15, 2026 | 9.38 | 9.59 | 9.32 | 9.47 | 9.42 | 1.72% | 5,673,200 |
| Jun 12, 2026 | 9.40 | 9.42 | 9.12 | 9.31 | 9.27 | 0.98% | 6,994,300 |
| Jun 11, 2026 | 9.36 | 9.43 | 9.10 | 9.22 | 9.18 | -2.02% | 7,401,600 |