Wisesoft Co., Ltd. (002253.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002253.SZ Historical Return
If you invested ¥1000 in Wisesoft Co., Ltd. (002253.SZ) 10 years ago, it would be worth ¥293.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥648.97, while ¥1000 invested 1 year ago would be worth ¥844.53. This corresponds to total returns of -70.7%, -35.1%, -15.55%, respectively, with annualized returns of -11.55%, -8.3%, -15.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002253.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.73 | 8.8 | 8.8 | 9.01 | 8.64 | 9.08M |
| September 29, 2026 | 8.55 | 8.56 | 8.56 | 8.73 | 8.44 | 8.5M |
| September 28, 2026 | 8.67 | 8.48 | 8.48 | 8.95 | 8.43 | 15.9M |
| September 24, 2026 | 8.99 | 8.7 | 8.7 | 9.22 | 8.61 | 27.23M |
| September 23, 2026 | 9.89 | 9.24 | 9.24 | 10.42 | 9.24 | 1.83M |
| September 22, 2026 | 9.89 | 10.27 | 10.27 | 10.42 | 9.89 | 8.88M |
| September 21, 2026 | 9.74 | 9.91 | 9.91 | 9.93 | 9.74 | 3.5M |
| September 18, 2026 | 10.06 | 9.8 | 9.8 | 10.06 | 9.74 | 4.22M |
| September 17, 2026 | 10.06 | 9.8 | 9.8 | 10.06 | 9.56 | 3.12M |
| September 16, 2026 | 9.69 | 9.76 | 9.76 | 9.88 | 9.55 | 3.01M |
| September 15, 2026 | 9.92 | 9.69 | 9.69 | 10.14 | 9.68 | 3.35M |
| September 11, 2026 | 10.06 | 9.99 | 9.99 | 10.15 | 9.82 | 4.14M |
| September 10, 2026 | 10.2 | 10.16 | 10.16 | 10.25 | 10.09 | 2.61M |
| September 09, 2026 | 10.39 | 10.23 | 10.23 | 10.45 | 10.2 | 3.68M |
| September 08, 2026 | 10.35 | 10.37 | 10.37 | 10.48 | 10.33 | 3.69M |
| September 07, 2026 | 10.52 | 10.44 | 10.44 | 10.59 | 10.35 | 5.35M |
| September 04, 2026 | 10.19 | 10.44 | 10.44 | 10.72 | 10.18 | 9.22M |
| September 03, 2026 | 10.26 | 10.17 | 10.17 | 10.33 | 10.1 | 3.96M |
| September 02, 2026 | 10.15 | 10.12 | 10.12 | 10.22 | 10.02 | 4.24M |
| September 01, 2026 | 10.01 | 10.16 | 10.16 | 10.18 | 10 | 5.01M |
| August 31, 2026 | 9.88 | 10.01 | 10.01 | 10.04 | 9.85 | 4.26M |
| August 28, 2026 | 9.72 | 9.98 | 9.98 | 10.08 | 9.64 | 4.49M |
| August 27, 2026 | 9.68 | 9.68 | 9.68 | 9.74 | 9.62 | 2.64M |
| August 26, 2026 | 9.73 | 9.69 | 9.69 | 9.81 | 9.58 | 3.1M |
| August 25, 2026 | 9.38 | 9.72 | 9.72 | 9.76 | 9.3 | 4.12M |
| August 24, 2026 | 9.57 | 9.4 | 9.4 | 9.66 | 9.36 | 3.42M |
| August 21, 2026 | 9.48 | 9.52 | 9.52 | 9.57 | 9.28 | 4.09M |
| August 20, 2026 | 9.34 | 9.5 | 9.5 | 9.56 | 9.34 | 3.68M |
| August 19, 2026 | 9.63 | 9.34 | 9.34 | 9.66 | 9.3 | 4.13M |
| August 18, 2026 | 9.83 | 9.72 | 9.72 | 9.85 | 9.56 | 3.62M |
| August 17, 2026 | 9.85 | 9.82 | 9.82 | 9.9 | 9.71 | 3.31M |
| August 14, 2026 | 9.93 | 9.85 | 9.85 | 10.04 | 9.74 | 3.55M |
| August 13, 2026 | 10.09 | 9.95 | 9.95 | 10.15 | 9.91 | 4.46M |
| August 12, 2026 | 9.94 | 10.08 | 10.08 | 10.1 | 9.87 | 3.99M |
| August 11, 2026 | 9.91 | 9.88 | 9.88 | 9.95 | 9.78 | 3.43M |
| August 10, 2026 | 9.94 | 9.9 | 9.9 | 9.98 | 9.78 | 3.7M |
| August 07, 2026 | 10.03 | 9.89 | 9.89 | 10.1 | 9.78 | 5.82M |
| August 06, 2026 | 10.13 | 10.03 | 10.03 | 10.3 | 9.89 | 5.89M |
| August 05, 2026 | 10.1 | 10.11 | 10.11 | 10.15 | 9.91 | 7.36M |
| August 04, 2026 | 9.59 | 10.12 | 10.12 | 10.16 | 9.57 | 10.39M |
| August 03, 2026 | 9.33 | 9.52 | 9.52 | 9.56 | 9.33 | 4.47M |
| July 31, 2026 | 9.15 | 9.29 | 9.29 | 9.44 | 9.11 | 5.33M |
| July 30, 2026 | 8.82 | 9 | 9 | 9.28 | 8.82 | 6.9M |
| July 29, 2026 | 8.74 | 8.92 | 8.92 | 9.2 | 8.74 | 4.51M |
| July 28, 2026 | 8.63 | 8.74 | 8.74 | 8.92 | 8.63 | 4.92M |
| July 27, 2026 | 8.41 | 8.68 | 8.68 | 8.71 | 8.36 | 4.65M |
| July 23, 2026 | 8.55 | 8.67 | 8.67 | 8.73 | 8.42 | 4.79M |
| July 22, 2026 | 8.58 | 8.53 | 8.53 | 8.72 | 8.45 | 4.21M |
| July 21, 2026 | 8.54 | 8.6 | 8.6 | 8.62 | 7.98 | 7.76M |
| July 20, 2026 | 9.27 | 8.59 | 8.59 | 9.32 | 8.45 | 8.31M |
| July 17, 2026 | 9.66 | 9.18 | 9.18 | 9.85 | 9.08 | 7.27M |
| July 16, 2026 | 9.77 | 9.71 | 9.71 | 9.94 | 9.59 | 5.65M |
| July 15, 2026 | 9.39 | 9.67 | 9.67 | 9.78 | 9.17 | 6.45M |
| July 14, 2026 | 9.39 | 9.32 | 9.32 | 9.63 | 9.22 | 6.93M |
| July 13, 2026 | 9.54 | 9.21 | 9.21 | 9.58 | 9.09 | 4.78M |
| July 10, 2026 | 9.32 | 9.48 | 9.48 | 9.73 | 9.24 | 5.63M |
| July 09, 2026 | 9.51 | 9.36 | 9.36 | 9.54 | 9.19 | 5.55M |
| July 08, 2026 | 9.7 | 9.5 | 9.5 | 9.7 | 9.44 | 5.86M |
| July 07, 2026 | 10.01 | 9.68 | 9.68 | 10.11 | 9.61 | 6.97M |
| July 06, 2026 | 10.26 | 10.12 | 10.12 | 10.36 | 10.07 | 6M |
AD
