Wus Printed Circuit (Kunshan) Co., Ltd. - 002463.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.69	64.14	64.14	64.56	58.69	100.36M
September 04, 2025	66.43	59.38	59.38	67.49	59.38	87.07M
September 03, 2025	66.56	65.98	65.98	67.58	64.65	67.47M
September 02, 2025	69.2	67.22	67.22	72.21	65.42	97.19M
September 01, 2025	69.18	69.8	69.8	71.5	66.33	91.63M
August 29, 2025	64.5	68.79	68.79	70	63.2	98.97M
August 28, 2025	59.18	64.12	64.12	64.24	58.42	100.97M
August 27, 2025	57.41	58.89	58.89	61.67	57.41	97.75M
August 26, 2025	57.75	57.65	57.65	59.5	57.01	70.73M
August 25, 2025	56.32	57.95	57.95	58.48	54.69	105.62M
August 22, 2025	53.55	55.63	55.63	56.9	53.02	96.96M
August 21, 2025	54.68	53.57	53.57	55	51.7	80.14M
August 20, 2025	53.63	54.65	54.65	55.25	51.4	54.72M
August 19, 2025	55.83	54.95	54.95	57.62	54.26	74.02M
August 18, 2025	55.33	55.96	55.96	57.5	53.58	77.12M
August 15, 2025	54.88	55.35	55.35	57.05	54.4	67.61M
August 14, 2025	57.98	55.07	55.07	57.98	54.94	75.68M
August 13, 2025	53.86	58.28	58.28	58.28	53	111.94M
August 12, 2025	52.07	52.98	52.98	53.18	51.5	60.7M
August 11, 2025	51	52.03	52.03	52.69	50.83	52.73M
August 08, 2025	51.01	51.08	51.08	51.86	50.24	42M
August 07, 2025	52.58	51.22	51.22	53.44	50.1	74.9M
August 06, 2025	52.09	52.58	52.58	54.13	51.8	47.73M
August 05, 2025	54.69	52.58	52.58	55.26	51.7	57.26M
August 04, 2025	52.93	53.94	53.94	54.21	52.2	45.84M
August 01, 2025	55.31	53.85	53.85	56.78	53.21	67.56M
July 31, 2025	56.2	56.27	56.27	58.59	55.67	84.47M
July 30, 2025	54.68	54.48	54.48	54.78	53.22	51.49M
July 29, 2025	53.1	55.18	55.18	55.54	52.56	80.21M
July 28, 2025	49.91	52.74	52.74	53.32	49.13	84.13M
July 25, 2025	49.39	49.54	49.54	50.36	49.12	31.2M
July 24, 2025	50.66	49.69	49.69	51.16	48.9	57.6M
July 23, 2025	50.5	49.66	49.66	50.72	49.3	69.36M
July 22, 2025	51.26	51.45	51.45	53.46	50.59	64.42M
July 21, 2025	51.89	51.49	51.49	52.44	50.4	63.14M
July 18, 2025	53.51	52.1	52.1	55.09	51.97	66.48M
July 17, 2025	48.8	53.11	53.11	53.66	48.65	89.29M
July 16, 2025	51.9	48.91	48.91	51.95	48.86	71M
July 15, 2025	48.99	51.44	51.44	51.55	48.25	98.85M
July 14, 2025	47.3	48.01	48.01	48.55	47.21	44.25M
July 11, 2025	47.1	47.26	47.26	49.2	46.78	66.47M
July 10, 2025	48.4	47.25	47.25	48.55	45.92	68.05M
July 09, 2025	48.87	47.81	47.81	49.29	47.48	67.56M
July 08, 2025	45.45	49.07	49.07	49.37	45.37	89.79M
July 07, 2025	47.2	45.8	45.8	48.11	45.23	64.49M
July 04, 2025	46.7	47.3	47.3	48.51	46.59	102.23M
July 03, 2025	42.91	44.41	44.41	44.68	42.9	78.13M
July 02, 2025	43.39	42.51	42.51	43.4	42.06	56.69M
July 01, 2025	42	44.11	44.11	44.69	41.98	73.87M
June 30, 2025	43.08	42.58	42.58	43.3	41.93	69.1M
June 27, 2025	41.66	42.8	42.8	43.5	41.51	71.65M
June 26, 2025	43.35	41.95	41.95	43.48	41.52	79.13M
June 25, 2025	42.88	42.33	42.33	43.81	41.8	71.69M
June 24, 2025	42.68	42	42	43.09	41.71	64.01M
June 23, 2025	42.44	42.45	42.45	43.21	41	82.55M
June 20, 2025	44.06	43.21	43.21	44.44	42.39	92.48M
June 19, 2025	45.49	44.27	44.27	45.9	43.98	115.81M
June 18, 2025	40.68	44.64	44.64	44.64	40.68	113.91M
June 17, 2025	40.68	40.58	40.58	40.95	39.45	72.91M
June 16, 2025	38.99	40.28	40.28	40.76	38.7	78.74M

Wus Printed Circuit (Kunshan) Co., Ltd. (002463.SZ) SHZ