Wisesoft Co., Ltd. (SHE:002253)
China · Delayed Price · Currency is CNY 7.59
-0.31 (-3.92%)
Oct 30, 2026, 3:04 PM CST
Wisesoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.11 | 8.11 | 7.58 | 7.59 | 7.59 | -3.92% | 5,785,500 |
| Oct 29, 2026 | 8.07 | 8.10 | 7.90 | 7.90 | 7.90 | -2.11% | 4,341,700 |
| Oct 28, 2026 | 8.01 | 8.14 | 7.91 | 8.07 | 8.07 | 2.67% | 5,943,100 |
| Oct 27, 2026 | 8.42 | 8.53 | 7.86 | 7.86 | 7.86 | -6.65% | 8,347,000 |
| Oct 26, 2026 | 8.53 | 8.71 | 8.32 | 8.42 | 8.42 | -2.32% | 12,557,800 |
| Oct 23, 2026 | 8.11 | 8.95 | 7.91 | 8.62 | 8.62 | 5.90% | 17,390,402 |
| Oct 22, 2026 | 8.41 | 8.50 | 8.13 | 8.14 | 8.14 | -3.21% | 3,447,900 |
| Oct 21, 2026 | 8.44 | 8.56 | 8.40 | 8.41 | 8.41 | 0.12% | 3,329,302 |
| Oct 20, 2026 | 8.36 | 8.48 | 8.25 | 8.40 | 8.40 | 1.20% | 3,848,600 |
| Oct 19, 2026 | 8.40 | 8.46 | 8.07 | 8.30 | 8.30 | -1.19% | 5,233,100 |
| Oct 16, 2026 | 8.32 | 8.54 | 8.31 | 8.40 | 8.40 | 2.07% | 4,869,600 |
| Oct 15, 2026 | 8.51 | 8.52 | 8.20 | 8.23 | 8.23 | -3.63% | 5,550,400 |
| Oct 14, 2026 | 8.72 | 8.79 | 8.50 | 8.54 | 8.54 | -2.06% | 3,718,200 |
| Oct 13, 2026 | 8.43 | 8.81 | 8.32 | 8.72 | 8.72 | 1.51% | 5,957,100 |
| Oct 12, 2026 | 8.73 | 8.89 | 8.57 | 8.59 | 8.59 | -1.72% | 4,800,000 |
| Oct 9, 2026 | 8.60 | 8.75 | 8.35 | 8.74 | 8.74 | 1.75% | 6,730,800 |
| Oct 8, 2026 | 8.82 | 8.96 | 8.54 | 8.59 | 8.59 | -2.39% | 7,394,514 |
| Sep 30, 2026 | 8.73 | 9.01 | 8.64 | 8.80 | 8.80 | 2.80% | 8,985,300 |
| Sep 29, 2026 | 8.55 | 8.73 | 8.44 | 8.56 | 8.56 | 0.94% | 8,497,250 |
| Sep 28, 2026 | 8.67 | 8.95 | 8.43 | 8.48 | 8.48 | -2.53% | 15,900,569 |
| Sep 24, 2026 | 8.99 | 9.22 | 8.61 | 8.70 | 8.70 | -5.84% | 27,080,570 |
| Sep 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -10.03% | 1,816,300 |
| Sep 22, 2026 | 9.94 | 10.42 | 9.91 | 10.27 | 10.27 | 3.63% | 8,877,265 |
| Sep 21, 2026 | 9.74 | 9.93 | 9.74 | 9.91 | 9.91 | 1.12% | 3,501,695 |
| Sep 18, 2026 | 9.89 | 9.92 | 9.74 | 9.80 | 9.80 | - | 4,189,600 |
| Sep 17, 2026 | 9.70 | 9.88 | 9.56 | 9.80 | 9.80 | 0.41% | 3,109,500 |
| Sep 16, 2026 | 9.69 | 9.88 | 9.55 | 9.76 | 9.76 | 0.72% | 2,909,850 |
| Sep 15, 2026 | 9.92 | 10.14 | 9.68 | 9.69 | 9.69 | -2.81% | 3,320,700 |
| Sep 14, 2026 | 10.00 | 10.08 | 9.90 | 9.97 | 9.97 | -0.20% | 3,100,100 |
| Sep 11, 2026 | 10.06 | 10.15 | 9.82 | 9.99 | 9.99 | -1.67% | 4,142,200 |
| Sep 10, 2026 | 10.20 | 10.25 | 10.09 | 10.16 | 10.16 | -0.68% | 2,607,300 |
| Sep 9, 2026 | 10.39 | 10.45 | 10.20 | 10.23 | 10.23 | -1.35% | 3,653,599 |
| Sep 8, 2026 | 10.35 | 10.48 | 10.33 | 10.37 | 10.37 | -0.67% | 3,650,500 |
| Sep 7, 2026 | 10.52 | 10.59 | 10.35 | 10.44 | 10.44 | - | 5,292,000 |
| Sep 4, 2026 | 10.19 | 10.72 | 10.18 | 10.44 | 10.44 | 2.65% | 9,134,200 |
| Sep 3, 2026 | 10.26 | 10.33 | 10.10 | 10.17 | 10.17 | 0.49% | 3,956,200 |
| Sep 2, 2026 | 10.15 | 10.22 | 10.02 | 10.12 | 10.12 | -0.39% | 4,230,200 |
| Sep 1, 2026 | 10.01 | 10.18 | 10.00 | 10.16 | 10.16 | 1.50% | 4,964,600 |
| Aug 31, 2026 | 9.88 | 10.04 | 9.85 | 10.01 | 10.01 | 0.30% | 4,213,800 |
| Aug 28, 2026 | 9.72 | 10.08 | 9.64 | 9.98 | 9.98 | 3.10% | 4,428,600 |
| Aug 27, 2026 | 9.68 | 9.74 | 9.62 | 9.68 | 9.68 | -0.10% | 2,622,200 |
| Aug 26, 2026 | 9.73 | 9.81 | 9.58 | 9.69 | 9.69 | -0.31% | 3,071,000 |
| Aug 25, 2026 | 9.38 | 9.76 | 9.30 | 9.72 | 9.72 | 3.40% | 4,086,400 |
| Aug 24, 2026 | 9.57 | 9.66 | 9.36 | 9.40 | 9.40 | -1.26% | 3,420,100 |
| Aug 21, 2026 | 9.48 | 9.57 | 9.28 | 9.52 | 9.52 | 0.21% | 4,025,200 |
| Aug 20, 2026 | 9.34 | 9.56 | 9.34 | 9.50 | 9.50 | 1.71% | 3,650,500 |
| Aug 19, 2026 | 9.63 | 9.66 | 9.30 | 9.34 | 9.34 | -3.91% | 4,126,750 |
| Aug 18, 2026 | 9.83 | 9.85 | 9.56 | 9.72 | 9.72 | -1.02% | 3,611,400 |
| Aug 17, 2026 | 9.85 | 9.90 | 9.71 | 9.82 | 9.82 | -0.30% | 3,291,749 |
| Aug 14, 2026 | 9.93 | 10.04 | 9.74 | 9.85 | 9.85 | -1.01% | 3,511,550 |