Wiscom System Co., Ltd. (SHE:002090)
China · Delayed Price · Currency is CNY 8.78
-0.12 (-1.35%)
Oct 22, 2026, 3:04 PM CST
Wiscom System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.98 | 8.98 | 8.77 | 8.78 | 8.78 | -1.35% | 5,316,500 |
| 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 |
| Aug 27, 2026 | 9.58 | 9.60 | 9.41 | 9.57 | 9.54 | -0.10% | 5,798,300 |
| Aug 26, 2026 | 9.56 | 9.63 | 9.49 | 9.58 | 9.55 | 0.21% | 4,855,900 |
| Aug 25, 2026 | 9.45 | 9.66 | 9.35 | 9.56 | 9.53 | 0.63% | 7,901,300 |
| Aug 24, 2026 | 9.22 | 9.54 | 9.11 | 9.50 | 9.47 | 2.70% | 6,505,102 |
| Aug 21, 2026 | 9.10 | 9.29 | 8.99 | 9.25 | 9.22 | 1.31% | 5,129,842 |
| Aug 20, 2026 | 9.07 | 9.22 | 9.04 | 9.13 | 9.10 | 1.44% | 4,502,640 |
| Aug 19, 2026 | 9.31 | 9.40 | 8.97 | 9.00 | 8.97 | -4.56% | 6,452,800 |
| Aug 18, 2026 | 9.42 | 9.51 | 9.32 | 9.43 | 9.40 | -0.63% | 5,501,900 |
| Aug 17, 2026 | 9.24 | 9.69 | 8.97 | 9.49 | 9.46 | 2.93% | 11,323,400 |
| Aug 14, 2026 | 9.41 | 9.46 | 9.07 | 9.22 | 9.19 | -2.12% | 9,572,085 |
| Aug 13, 2026 | 9.55 | 9.61 | 9.42 | 9.42 | 9.39 | -1.57% | 5,944,270 |
| Aug 12, 2026 | 9.41 | 9.60 | 9.41 | 9.57 | 9.54 | 1.27% | 4,678,642 |
| Aug 11, 2026 | 9.53 | 9.54 | 9.36 | 9.45 | 9.42 | -0.74% | 4,710,100 |
| Aug 10, 2026 | 9.50 | 9.55 | 9.35 | 9.52 | 9.49 | 1.60% | 5,915,500 |
| Aug 7, 2026 | 9.43 | 9.44 | 9.23 | 9.37 | 9.34 | -0.64% | 6,433,600 |
| Aug 6, 2026 | 9.52 | 9.56 | 9.26 | 9.43 | 9.40 | -1.15% | 8,106,750 |