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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	11.23	11.68	11.68	12.3	11.23	37.88M
October 24, 2025	11.15	11.18	11.18	11.28	11.12	10.61M
October 23, 2025	11.18	11.15	11.15	11.18	10.93	14.06M
October 22, 2025	11.46	11.22	11.22	11.5	11.1	14.31M
October 21, 2025	11.46	11.55	11.55	11.66	11.36	19.04M
October 20, 2025	11.5	11.32	11.32	11.61	11.2	19.38M
October 17, 2025	12.16	11.28	11.28	12.16	11.2	34.34M
October 16, 2025	12.48	12.17	12.17	12.59	12.1	32.37M
October 15, 2025	11.93	12.59	12.59	12.62	11.9	43.41M
October 14, 2025	11.87	11.92	11.92	12.49	11.81	33.76M
October 13, 2025	11.33	11.76	11.76	11.79	11.05	24.83M
October 10, 2025	11.25	11.8	11.8	11.97	11.17	39.92M
October 09, 2025	11.38	11.27	11.27	11.43	11.16	18.53M
September 30, 2025	11.2	11.41	11.41	11.58	11.14	23M
September 29, 2025	11.23	11.2	11.2	11.34	11.1	17.3M
September 26, 2025	11.38	11.23	11.23	11.49	11.19	23.15M
September 25, 2025	11.21	11.37	11.37	11.49	11.18	32.08M
September 24, 2025	10.95	11.2	11.2	11.2	10.75	26.54M
September 23, 2025	10.95	10.91	10.91	11.08	10.61	23.65M
September 22, 2025	10.95	11.08	11.08	11.23	10.95	22.17M
September 19, 2025	10.77	11.11	11.11	11.17	10.77	26.37M
September 18, 2025	10.77	10.88	10.88	11.14	10.77	29.28M
September 17, 2025	10.93	11.1	11.1	11.21	10.83	32.47M
September 16, 2025	10.64	10.93	10.93	11.06	10.52	30.9M
September 15, 2025	10.61	10.63	10.63	10.71	10.58	18.1M
September 12, 2025	10.77	10.62	10.62	10.82	10.59	24.83M
September 11, 2025	10.87	10.77	10.77	10.9	10.66	25.56M
September 10, 2025	10.85	10.83	10.83	10.88	10.65	34.57M

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