Wisesoft Co., Ltd. - 002253.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	10.82	11.08	11.08	11.25	10.82	12.43M
October 29, 2025	10.72	10.71	10.71	10.84	10.69	2.9M
October 28, 2025	10.88	10.84	10.84	10.89	10.72	3.48M
October 27, 2025	10.85	10.89	10.89	10.95	10.75	4.47M
October 24, 2025	10.85	10.91	10.91	10.93	10.7	6.48M
October 23, 2025	10.6	10.77	10.77	10.96	10.57	8.06M
October 22, 2025	10.23	10.51	10.51	10.56	10.2	3.93M
October 21, 2025	10.17	10.27	10.27	10.32	10.13	2.84M
October 20, 2025	10.05	10.2	10.2	10.22	9.98	2.61M
October 17, 2025	10.17	10.06	10.06	10.23	10	3.5M
October 16, 2025	10.4	10.2	10.2	10.4	10.18	3.37M
October 15, 2025	10.25	10.35	10.35	10.43	10.19	3.61M
October 14, 2025	10.27	10.23	10.23	10.41	10.21	3.5M
October 13, 2025	10	10.24	10.24	10.26	9.94	3.83M
October 10, 2025	10.5	10.36	10.36	10.54	10.28	4.34M
October 09, 2025	10.69	10.42	10.42	10.77	10.4	6.82M
September 30, 2025	10.95	10.78	10.78	10.95	10.69	6.78M
September 29, 2025	10.69	10.49	10.49	10.7	10.46	4.47M
September 26, 2025	10.57	10.63	10.63	10.82	10.53	5.28M
September 25, 2025	10.28	10.63	10.63	10.7	10.21	7.63M
September 24, 2025	10.21	10.27	10.27	10.43	10.21	5.09M
September 23, 2025	10.72	10.32	10.32	10.76	10.23	8.21M
September 22, 2025	11.03	10.77	10.77	11.03	10.72	5.6M
September 19, 2025	10.8	11.05	11.05	11.09	10.8	5.42M
September 18, 2025	11.11	10.78	10.78	11.21	10.71	7.45M
September 17, 2025	11.12	11.16	11.16	11.6	11.08	7.91M
September 16, 2025	10.84	11.15	11.15	11.19	10.83	6.42M
September 15, 2025	10.98	10.94	10.94	11.09	10.8	5.84M
September 12, 2025	10.95	11.04	11.04	11.14	10.89	7.27M
September 11, 2025	10.85	10.9	10.9	11.02	10.82	6.52M
September 10, 2025	10.79	10.94	10.94	10.95	10.69	5.37M
September 09, 2025	10.74	10.81	10.81	10.95	10.6	7.31M
September 08, 2025	10.55	10.68	10.68	10.68	10.44	4M
September 05, 2025	10.38	10.55	10.55	10.57	10.23	5.25M
September 04, 2025	10.35	10.38	10.38	10.5	10.3	4.37M
September 03, 2025	10.4	10.33	10.33	10.55	10.21	4.94M
September 02, 2025	10.88	10.41	10.41	10.95	10.36	8.31M
September 01, 2025	10.81	10.73	10.73	10.83	10.57	7.87M
August 29, 2025	10.45	10.88	10.88	10.88	10.43	7.9M
August 28, 2025	10.66	10.5	10.5	10.7	10.18	8.73M
August 27, 2025	10.88	10.65	10.65	11.2	10.64	7.39M
August 26, 2025	10.85	10.86	10.86	10.94	10.69	5.85M
August 25, 2025	11.11	10.86	10.86	11.45	10.8	10.49M
August 22, 2025	10.8	11.09	11.09	11.26	10.75	8.16M
August 21, 2025	10.77	10.79	10.79	10.91	10.69	5.55M
August 20, 2025	10.65	10.8	10.8	11.15	10.58	11.77M
August 19, 2025	10.22	10.71	10.71	10.74	10.17	15.71M
August 18, 2025	10.28	10.23	10.23	10.33	10.17	8.38M
August 15, 2025	10.03	10.29	10.29	10.3	10.03	7M
August 14, 2025	10.13	10.06	10.06	10.26	10.04	4.9M
August 13, 2025	10.23	10.17	10.17	10.23	10.12	3.45M
August 12, 2025	10.3	10.19	10.19	10.32	10.15	4.68M
August 11, 2025	10.35	10.32	10.32	10.36	10.25	3.65M
August 08, 2025	10.2	10.35	10.35	10.44	10.2	5.09M
August 07, 2025	10.05	10.25	10.25	10.29	10.03	5.09M
August 06, 2025	10.1	10.09	10.09	10.13	10	3.42M
August 05, 2025	9.91	10.06	10.06	10.14	9.91	3.87M
August 04, 2025	9.83	9.96	9.96	9.98	9.81	2.14M
August 01, 2025	9.71	9.92	9.92	9.94	9.71	2.8M
July 31, 2025	9.94	9.74	9.74	9.94	9.74	4.87M

Wisesoft Co., Ltd. (002253.SZ) SHZ