Wiscom System Co., Ltd. (SHE:002090)
China · Delayed Price · Currency is CNY 9.56
+0.30 (3.24%)
Jul 30, 2026, 3:04 PM CST
Wiscom System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.62 | 9.82 | 8.62 | 9.80 | - | 5.83% | 3,999,300 |
| 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 |
| Jun 10, 2026 | 9.65 | 9.71 | 9.31 | 9.41 | 9.36 | -3.49% | 8,762,800 |
| Jun 9, 2026 | 9.78 | 9.90 | 9.60 | 9.75 | 9.70 | 0.31% | 7,101,870 |
| Jun 8, 2026 | 9.88 | 10.16 | 9.53 | 9.72 | 9.67 | -3.38% | 9,569,340 |
| Jun 5, 2026 | 10.19 | 10.25 | 9.90 | 10.06 | 10.01 | -1.47% | 8,276,940 |
| Jun 4, 2026 | 10.42 | 10.61 | 10.09 | 10.21 | 10.16 | -1.45% | 9,436,180 |
| Jun 3, 2026 | 10.50 | 10.55 | 10.23 | 10.36 | 10.31 | -2.17% | 9,000,902 |
| Jun 2, 2026 | 10.70 | 10.79 | 10.40 | 10.59 | 10.54 | -0.84% | 7,958,767 |
| Jun 1, 2026 | 10.59 | 10.82 | 10.53 | 10.68 | 10.63 | 0.85% | 7,412,500 |
| May 29, 2026 | 10.98 | 11.00 | 10.53 | 10.59 | 10.54 | -3.90% | 10,985,000 |
| May 28, 2026 | 10.79 | 11.05 | 10.68 | 11.02 | 10.97 | 2.42% | 9,485,360 |
| May 27, 2026 | 10.88 | 11.03 | 10.70 | 10.76 | 10.71 | -1.37% | 10,030,570 |
| May 26, 2026 | 11.34 | 11.34 | 10.75 | 10.91 | 10.86 | -3.79% | 12,982,500 |
| May 25, 2026 | 11.08 | 11.35 | 11.06 | 11.34 | 11.29 | 2.62% | 10,719,460 |
| May 22, 2026 | 10.83 | 11.15 | 10.65 | 11.05 | 11.00 | 2.31% | 10,749,800 |
| May 21, 2026 | 11.17 | 11.50 | 10.77 | 10.80 | 10.75 | -3.31% | 15,192,310 |