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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.89	11.42	11.42	11.93	11.34	16.57M
November 18, 2025	12.03	11.93	11.93	12.19	11.89	15.25M
November 17, 2025	12.01	12.11	12.11	12.29	11.97	18.51M
November 14, 2025	12.01	12.05	12.05	12.23	11.57	21.82M
November 13, 2025	11.8	11.78	11.78	11.84	11.6	10.33M
November 12, 2025	11.86	11.69	11.69	11.93	11.59	16.93M
November 11, 2025	12.12	11.93	11.93	12.27	11.9	16.18M
November 10, 2025	11.99	12.04	12.04	12.09	11.75	18.42M
November 07, 2025	12.01	11.99	11.99	12.26	11.95	16.13M
November 06, 2025	12.07	12.06	12.06	12.19	11.95	22.31M
November 05, 2025	11.59	12.06	12.06	12.18	11.45	31.57M
November 04, 2025	11.65	11.7	11.7	11.98	11.6	18.07M
November 03, 2025	11.67	11.65	11.65	11.77	11.54	11.79M
October 31, 2025	11.6	11.62	11.62	11.79	11.56	11.92M
October 30, 2025	11.15	11.64	11.64	11.86	11.15	15.6M
October 29, 2025	11.75	11.92	11.92	12.06	11.62	21.01M
October 28, 2025	11.65	11.75	11.75	11.92	11.45	27.48M

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