Wisesoft Co., Ltd. (SHE:002253)
China · Delayed Price · Currency is CNY 9.90
+0.16 (1.64%)
Aug 1, 2025, 2:45 PM CST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 10.50 | 10.90 | 10.42 | 10.84 | 10.84 | 3.34% | 7,311,806 |
| Jun 30, 2025 | 10.19 | 10.59 | 10.13 | 10.49 | 10.49 | 1.84% | 6,904,050 |
| Jun 27, 2025 | 10.77 | 10.80 | 10.27 | 10.30 | 10.30 | -4.72% | 13,337,406 |
| Jun 26, 2025 | 11.05 | 11.25 | 10.81 | 10.81 | 10.81 | -2.35% | 6,320,422 |
| Jun 25, 2025 | 11.39 | 11.40 | 11.04 | 11.07 | 11.07 | -2.72% | 7,612,056 |
| Jun 24, 2025 | 11.10 | 11.49 | 11.05 | 11.38 | 11.38 | 3.36% | 7,214,360 |
| Jun 23, 2025 | 10.35 | 11.01 | 10.26 | 11.01 | 11.01 | 4.96% | 9,322,115 |
| Jun 20, 2025 | 10.39 | 10.76 | 10.27 | 10.49 | 10.49 | 0.10% | 7,146,539 |
| Jun 19, 2025 | 10.92 | 11.06 | 10.42 | 10.48 | 10.48 | -4.29% | 8,291,502 |
| Jun 18, 2025 | 11.14 | 11.19 | 10.92 | 10.95 | 10.95 | -2.49% | 5,350,900 |
| Jun 17, 2025 | 11.26 | 11.28 | 10.80 | 11.23 | 11.23 | -0.44% | 9,675,100 |
| Jun 16, 2025 | 11.33 | 11.60 | 11.23 | 11.28 | 11.28 | -0.18% | 6,724,916 |
| Jun 13, 2025 | 11.34 | 11.60 | 11.12 | 11.30 | 11.30 | -1.57% | 10,975,257 |
| Jun 12, 2025 | 11.06 | 11.48 | 10.88 | 11.48 | 11.48 | 5.03% | 16,574,109 |
| Jun 11, 2025 | 10.54 | 10.95 | 10.50 | 10.93 | 10.93 | 3.70% | 8,580,500 |
| Jun 10, 2025 | 10.56 | 11.00 | 10.44 | 10.54 | 10.54 | -0.19% | 11,227,850 |
| Jun 9, 2025 | 10.05 | 10.57 | 10.04 | 10.56 | 10.56 | 4.87% | 12,395,392 |
| Jun 6, 2025 | 10.04 | 10.19 | 9.96 | 10.07 | 10.07 | - | 7,553,859 |
| Jun 5, 2025 | 10.09 | 10.24 | 10.02 | 10.07 | 10.07 | -0.40% | 6,873,114 |
| Jun 4, 2025 | 9.98 | 10.16 | 9.91 | 10.11 | 10.11 | 0.60% | 9,075,900 |
| Jun 3, 2025 | 10.14 | 10.40 | 10.00 | 10.05 | 10.05 | 0.40% | 9,083,951 |
| May 30, 2025 | 10.18 | 10.26 | 9.90 | 10.01 | 10.01 | -1.57% | 9,001,252 |
| May 29, 2025 | 9.93 | 10.36 | 9.85 | 10.17 | 10.17 | 2.42% | 13,544,366 |
| May 28, 2025 | 10.15 | 10.31 | 9.70 | 9.93 | 9.93 | 0.10% | 14,790,951 |
| May 27, 2025 | 9.41 | 9.95 | 9.35 | 9.92 | 9.92 | 4.31% | 16,223,365 |
| May 26, 2025 | 9.20 | 9.57 | 9.19 | 9.51 | 9.51 | 4.39% | 14,019,721 |
| May 23, 2025 | 9.35 | 9.65 | 9.04 | 9.11 | 9.11 | -3.19% | 13,154,157 |