Wisesoft Co., Ltd. (SHE:002253)
China · Delayed Price · Currency is CNY 10.79
+0.11 (1.03%)
Sep 9, 2025, 1:56 PM CST
Wisesoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.38 | 10.77 | 10.38 | 10.77 | - | 0.84% | 2,864,202 |
| Sep 8, 2025 | 10.55 | 10.68 | 10.44 | 10.68 | 10.68 | 1.23% | 3,996,000 |
| Sep 5, 2025 | 10.38 | 10.57 | 10.23 | 10.55 | 10.55 | 1.64% | 5,246,550 |
| Sep 4, 2025 | 10.35 | 10.50 | 10.30 | 10.38 | 10.38 | 0.48% | 4,368,009 |
| Sep 3, 2025 | 10.40 | 10.55 | 10.21 | 10.33 | 10.33 | -0.77% | 4,941,150 |
| Sep 2, 2025 | 10.88 | 10.95 | 10.36 | 10.41 | 10.41 | -2.98% | 8,310,754 |
| Sep 1, 2025 | 10.81 | 10.83 | 10.57 | 10.73 | 10.73 | -1.38% | 7,874,350 |
| Aug 29, 2025 | 10.45 | 10.88 | 10.43 | 10.88 | 10.88 | 3.62% | 7,903,050 |
| Aug 28, 2025 | 10.66 | 10.70 | 10.18 | 10.50 | 10.50 | -1.41% | 8,730,000 |
| Aug 27, 2025 | 10.88 | 11.20 | 10.64 | 10.65 | 10.65 | -1.93% | 7,387,250 |
| Aug 26, 2025 | 10.85 | 10.94 | 10.69 | 10.86 | 10.86 | - | 5,849,051 |
| Aug 25, 2025 | 11.11 | 11.45 | 10.80 | 10.86 | 10.86 | -2.07% | 10,492,131 |
| Aug 22, 2025 | 10.80 | 11.26 | 10.75 | 11.09 | 11.09 | 2.78% | 8,164,100 |
| Aug 21, 2025 | 10.77 | 10.91 | 10.69 | 10.79 | 10.79 | -0.09% | 5,550,352 |
| Aug 20, 2025 | 10.65 | 11.15 | 10.58 | 10.80 | 10.80 | 0.84% | 11,774,114 |
| Aug 19, 2025 | 10.22 | 10.74 | 10.17 | 10.71 | 10.71 | 4.69% | 15,709,364 |
| Aug 18, 2025 | 10.28 | 10.33 | 10.17 | 10.23 | 10.23 | -0.58% | 8,383,500 |
| Aug 15, 2025 | 10.03 | 10.30 | 10.03 | 10.29 | 10.29 | 2.29% | 7,000,400 |
| Aug 14, 2025 | 10.13 | 10.26 | 10.04 | 10.06 | 10.06 | -1.08% | 4,895,350 |
| Aug 13, 2025 | 10.23 | 10.23 | 10.12 | 10.17 | 10.17 | -0.20% | 3,449,800 |
| Aug 12, 2025 | 10.30 | 10.32 | 10.15 | 10.19 | 10.19 | -1.26% | 4,683,000 |
| Aug 11, 2025 | 10.35 | 10.36 | 10.25 | 10.32 | 10.32 | -0.29% | 3,648,650 |
| Aug 8, 2025 | 10.20 | 10.44 | 10.20 | 10.35 | 10.35 | 0.98% | 5,091,550 |
| Aug 7, 2025 | 10.05 | 10.29 | 10.03 | 10.25 | 10.25 | 1.59% | 5,091,800 |
| Aug 6, 2025 | 10.10 | 10.13 | 10.00 | 10.09 | 10.09 | 0.30% | 3,416,450 |
| Aug 5, 2025 | 9.91 | 10.14 | 9.91 | 10.06 | 10.06 | 1.00% | 3,867,496 |
| Aug 4, 2025 | 9.83 | 9.98 | 9.81 | 9.96 | 9.96 | 0.40% | 2,139,200 |
| Aug 1, 2025 | 9.71 | 9.94 | 9.71 | 9.92 | 9.92 | 1.85% | 2,797,100 |
| Jul 31, 2025 | 9.94 | 9.94 | 9.74 | 9.74 | 9.74 | -2.31% | 4,865,397 |
| Jul 30, 2025 | 10.08 | 10.11 | 9.94 | 9.97 | 9.97 | -1.38% | 4,506,500 |
| Jul 29, 2025 | 10.09 | 10.20 | 9.98 | 10.11 | 10.11 | 0.10% | 2,953,700 |
| Jul 28, 2025 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -1.94% | 4,189,746 |
| Jul 25, 2025 | 10.23 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 8,703,846 |
| Jul 24, 2025 | 10.07 | 10.25 | 9.97 | 10.20 | 10.20 | 1.49% | 6,565,465 |
| Jul 23, 2025 | 10.06 | 10.16 | 9.93 | 10.05 | 10.05 | 0.30% | 5,658,150 |
| Jul 22, 2025 | 10.06 | 10.21 | 10.00 | 10.02 | 10.02 | -0.50% | 5,142,300 |
| Jul 21, 2025 | 10.05 | 10.15 | 10.02 | 10.07 | 10.07 | -0.10% | 3,537,200 |
| Jul 18, 2025 | 10.29 | 10.29 | 10.03 | 10.08 | 10.08 | -1.47% | 4,364,423 |
| Jul 17, 2025 | 10.10 | 10.30 | 10.03 | 10.23 | 10.23 | 1.39% | 3,227,100 |
| Jul 16, 2025 | 9.91 | 10.10 | 9.91 | 10.09 | 10.09 | 0.90% | 2,310,751 |
| Jul 15, 2025 | 9.90 | 10.12 | 9.89 | 10.00 | 10.00 | -0.79% | 4,425,400 |
| Jul 14, 2025 | 10.22 | 10.28 | 10.04 | 10.08 | 10.08 | -2.42% | 5,909,101 |
| Jul 11, 2025 | 10.57 | 10.57 | 10.25 | 10.33 | 10.33 | -1.71% | 4,210,250 |
| Jul 10, 2025 | 10.19 | 10.62 | 10.17 | 10.51 | 10.51 | 2.84% | 5,191,100 |
| Jul 9, 2025 | 10.44 | 10.45 | 10.18 | 10.22 | 10.22 | -2.20% | 4,804,000 |
| Jul 8, 2025 | 10.37 | 10.51 | 10.37 | 10.45 | 10.45 | 0.77% | 3,517,007 |
| Jul 7, 2025 | 10.35 | 10.38 | 10.24 | 10.37 | 10.37 | -0.10% | 2,917,600 |
| Jul 4, 2025 | 10.61 | 10.64 | 10.33 | 10.38 | 10.38 | -2.35% | 4,988,600 |
| Jul 3, 2025 | 10.67 | 10.75 | 10.55 | 10.63 | 10.63 | -0.56% | 3,654,750 |
| Jul 2, 2025 | 10.86 | 10.86 | 10.62 | 10.69 | 10.69 | -1.38% | 4,249,854 |