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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	37.9	38.62	38.62	39.35	37.59	58.78M
June 12, 2025	36.52	38.05	38.05	38.8	36.49	83.8M
June 11, 2025	36.88	36.73	36.73	37.49	36.54	60.01M
June 10, 2025	36.1	36.87	36.87	37.53	35.81	93.51M
June 09, 2025	36.01	36.41	36.41	37.12	35.95	100.67M
June 06, 2025	34.98	35.43	35.43	35.83	34.81	81.04M
June 05, 2025	33.2	35.14	35.14	35.25	33.1	130.78M
June 04, 2025	31.63	33.19	33.19	33.33	31.61	117.46M
June 03, 2025	30.65	31.07	31.07	31.59	30.56	35.83M
May 30, 2025	31	30.98	30.98	31.09	30.43	45.44M
May 29, 2025	30.3	31.23	31.23	31.6	30.3	66.65M
May 28, 2025	29.35	30.06	30.06	30.1	29.35	50.99M
May 27, 2025	30.3	29.2	29.2	30.39	29.04	51.27M
May 26, 2025	30.35	30.36	30.36	31.08	30.25	28.61M

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