Wiscom System Co., Ltd. - 002090.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.38	12.22	12.22	12.43	12.22	10.15M
February 12, 2026	12.28	12.47	12.47	12.6	12.21	14.6M
February 11, 2026	12.28	12.25	12.25	12.39	12.19	8.5M
February 10, 2026	12.35	12.28	12.28	12.48	12.2	9.29M
February 09, 2026	12.41	12.37	12.37	12.51	12.25	10.21M
February 06, 2026	12.16	12.3	12.3	12.52	12.06	11.01M
February 05, 2026	12.66	12.24	12.24	12.69	12.22	14.02M
February 04, 2026	12.56	12.75	12.75	12.82	12.51	13.77M
February 03, 2026	12.32	12.59	12.59	12.6	12.16	12.96M
February 02, 2026	12.32	12.25	12.25	12.64	12.24	16.66M
January 30, 2026	12.31	12.25	12.25	12.37	12.01	13.73M
January 29, 2026	12.36	12.35	12.35	12.62	12.19	11.74M
January 28, 2026	12.47	12.44	12.44	12.78	12.33	13.06M
January 27, 2026	12.7	12.49	12.49	12.8	12.15	20.15M
January 26, 2026	12.87	12.78	12.78	13.09	12.68	17.47M
January 23, 2026	12.9	12.87	12.87	13	12.72	17.81M
January 22, 2026	13.05	12.84	12.84	13.14	12.78	17.55M
January 21, 2026	12.99	13.01	13.01	13.16	12.88	19.81M
January 20, 2026	13.28	13.18	13.18	13.4	13.03	32.75M
January 19, 2026	12.65	13.29	13.29	13.29	12.62	39.19M
January 16, 2026	13.1	12.69	12.69	13.26	12.64	28.66M
January 15, 2026	12.7	12.69	12.69	12.91	12.54	18.66M
January 14, 2026	12.97	12.79	12.79	13.1	12.55	31.95M
January 13, 2026	12.69	12.95	12.95	13.41	12.69	38.39M
January 12, 2026	13.06	12.75	12.75	13.13	12.7	30.33M
January 09, 2026	12.38	12.92	12.92	13.6	12.38	49.82M
January 08, 2026	12.09	12.38	12.38	12.4	12.01	21.71M
January 07, 2026	12	12.14	12.14	12.25	11.91	16.25M
January 06, 2026	11.97	12.07	12.07	12.1	11.89	15.28M
January 05, 2026	11.87	11.97	11.97	12.04	11.85	13.46M
December 31, 2025	11.82	11.8	11.8	11.93	11.56	10.86M
December 30, 2025	11.92	11.85	11.85	12.02	11.75	9.34M
December 29, 2025	11.9	11.98	11.98	12.15	11.86	12.98M
December 26, 2025	11.99	11.96	11.96	12.05	11.83	11.92M
December 25, 2025	11.87	12	12	12.07	11.7	13.82M
December 24, 2025	11.66	11.89	11.89	11.92	11.59	9.97M
December 23, 2025	11.81	11.68	11.68	11.89	11.6	9.88M
December 22, 2025	12.02	11.87	11.87	12.13	11.82	11.77M
December 19, 2025	11.46	11.93	11.93	12.15	11.46	17.13M
December 18, 2025	11.5	11.46	11.46	11.63	11.42	8.17M
December 17, 2025	11.68	11.55	11.55	11.75	11.24	15.38M
December 16, 2025	11.96	11.72	11.72	12.05	11.66	10.8M
December 15, 2025	11.7	11.95	11.95	12.08	11.7	14.53M
December 12, 2025	11.71	11.78	11.78	11.98	11.71	14.12M
December 11, 2025	11.98	11.7	11.7	12.08	11.68	12.48M
December 10, 2025	12.03	11.94	11.94	12.11	11.84	14.64M
December 09, 2025	12.03	12.11	12.11	12.39	11.98	21.17M
December 08, 2025	12.15	12.08	12.08	12.2	11.97	14.6M
December 05, 2025	11.92	12.15	12.15	12.19	11.86	14.56M
December 04, 2025	10.86	11.9	11.9	12.2	10.86	14.87M
December 03, 2025	10.86	12.11	12.11	12.29	10.86	17.48M
December 02, 2025	12.2	12.14	12.14	12.26	11.94	20.82M
December 01, 2025	11.95	12.09	12.09	12.13	11.77	40.96M
November 28, 2025	10.86	11.95	11.95	11.95	10.86	34.54M
November 27, 2025	10.86	10.86	10.86	11.04	10.86	7.15M
November 26, 2025	11.18	10.85	10.85	11.19	10.83	10.16M
November 25, 2025	11	11.18	11.18	11.3	10.96	11.77M
November 24, 2025	10.71	10.89	10.89	10.99	10.56	12.62M
November 21, 2025	11.2	10.65	10.65	11.27	10.56	20M
November 20, 2025	11.42	11.32	11.32	11.5	11.23	9.89M

Wiscom System Co., Ltd. (002090.SZ) SHZ