Wiscom System Co., Ltd. (SHE:002090)
China · Delayed Price · Currency is CNY 8.94
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
Wiscom System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.94 | 9.06 | 8.91 | 8.94 | 8.94 | - | 2,701,578 |
| Sep 29, 2026 | 8.90 | 9.05 | 8.87 | 8.94 | 8.94 | 1.02% | 3,585,100 |
| Sep 28, 2026 | 8.98 | 9.03 | 8.79 | 8.85 | 8.85 | -1.88% | 4,895,339 |
| Sep 24, 2026 | 9.05 | 9.11 | 8.97 | 9.02 | 9.02 | -0.33% | 3,757,193 |
| Sep 23, 2026 | 9.15 | 9.20 | 9.04 | 9.05 | 9.05 | -1.31% | 4,422,900 |
| Sep 22, 2026 | 9.20 | 9.30 | 9.12 | 9.17 | 9.17 | -0.33% | 5,176,657 |
| Sep 21, 2026 | 9.06 | 9.27 | 9.06 | 9.20 | 9.20 | 0.33% | 6,544,800 |
| Sep 18, 2026 | 9.06 | 9.41 | 9.04 | 9.17 | 9.17 | 1.21% | 8,321,800 |
| Sep 17, 2026 | 9.03 | 9.12 | 8.93 | 9.06 | 9.06 | 1.23% | 4,521,600 |
| Sep 16, 2026 | 8.83 | 9.01 | 8.76 | 8.95 | 8.95 | 1.24% | 3,966,300 |
| Sep 15, 2026 | 9.02 | 9.02 | 8.81 | 8.84 | 8.84 | -2.00% | 4,138,370 |
| Sep 14, 2026 | 8.98 | 9.19 | 8.98 | 9.02 | 9.02 | 0.22% | 3,934,800 |
| Sep 11, 2026 | 9.08 | 9.08 | 8.89 | 9.00 | 9.00 | -1.53% | 5,476,200 |
| Sep 10, 2026 | 9.27 | 9.29 | 9.10 | 9.14 | 9.14 | -1.51% | 2,959,800 |
| Sep 9, 2026 | 9.32 | 9.35 | 9.23 | 9.28 | 9.28 | -0.54% | 3,048,200 |
| Sep 8, 2026 | 9.32 | 9.37 | 9.25 | 9.33 | 9.33 | 0.32% | 3,712,070 |
| Sep 7, 2026 | 9.29 | 9.35 | 9.22 | 9.30 | 9.30 | - | 5,345,380 |
| Sep 4, 2026 | 9.41 | 9.68 | 9.27 | 9.30 | 9.30 | -1.06% | 8,750,467 |
| Sep 3, 2026 | 9.29 | 9.52 | 9.11 | 9.40 | 9.40 | 1.18% | 9,838,940 |
| Sep 2, 2026 | 9.39 | 9.41 | 9.19 | 9.29 | 9.29 | -1.17% | 4,988,700 |
| Sep 1, 2026 | 9.42 | 9.59 | 9.40 | 9.40 | 9.40 | -0.63% | 7,009,657 |
| Aug 31, 2026 | 9.40 | 9.50 | 9.33 | 9.46 | 9.46 | 0.53% | 5,511,500 |
| Aug 28, 2026 | 9.50 | 9.52 | 9.34 | 9.41 | 9.41 | -1.67% | 7,079,430 |
| Aug 27, 2026 | 9.58 | 9.60 | 9.41 | 9.57 | 9.57 | -0.10% | 5,798,300 |
| Aug 26, 2026 | 9.56 | 9.63 | 9.49 | 9.58 | 9.58 | 0.21% | 4,856,000 |
| Aug 25, 2026 | 9.45 | 9.66 | 9.35 | 9.56 | 9.56 | 0.63% | 7,902,500 |
| Aug 24, 2026 | 9.22 | 9.54 | 9.11 | 9.50 | 9.50 | 2.70% | 6,505,102 |
| Aug 21, 2026 | 9.10 | 9.29 | 8.99 | 9.25 | 9.25 | 1.31% | 5,129,842 |
| 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 |