Wangsu Science & Technology Co.,Ltd. - 300017.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.51	22.52	22.52	24.1	22.38	497.65M
February 12, 2026	20.68	22.12	22.12	23.2	20.06	605.24M
February 11, 2026	19.3	20.45	20.45	21.23	19.3	628.69M
February 10, 2026	19.24	18.68	18.68	20.2	18.2	579.14M
February 09, 2026	18.59	18.9	18.9	19.35	18.25	523.7M
February 06, 2026	17.76	17.93	17.93	19.12	17.31	568.32M
February 05, 2026	16.92	17.97	17.97	18.5	16.45	613.24M
February 04, 2026	18.53	16.72	16.72	18.6	16.03	652.45M
February 03, 2026	17.3	19.31	19.31	19.31	17.07	545.67M
February 02, 2026	17.3	16.88	16.88	17.98	16.71	531.65M
January 30, 2026	16.62	16.56	16.56	17.27	16.08	457.89M
January 29, 2026	15.32	16.8	16.8	17.76	14.67	667.25M
January 28, 2026	15.58	15.59	15.59	16.25	15.21	714.72M
January 27, 2026	13.79	13.54	13.54	13.8	13.12	424.61M
January 26, 2026	11.66	13.78	13.78	13.78	11.66	530.52M
January 23, 2026	11.39	11.48	11.48	11.55	11.3	65.99M
January 22, 2026	11.28	11.39	11.39	11.42	11.22	59.18M
January 21, 2026	11.16	11.21	11.21	11.37	11.12	56.7M
January 20, 2026	11.57	11.26	11.26	11.6	11.15	74.83M
January 19, 2026	11.49	11.46	11.46	11.66	11.39	74.75M
January 16, 2026	11.98	11.6	11.6	12.02	11.48	121.77M
January 15, 2026	12	11.92	11.92	12.19	11.8	117.74M
January 14, 2026	11.72	12.08	12.08	12.41	11.72	227.66M
January 13, 2026	12.2	11.69	11.69	12.21	11.64	172.18M
January 12, 2026	11.44	12.14	12.14	12.2	11.42	223.19M
January 09, 2026	10.81	11.31	11.31	11.39	10.79	137.09M
January 08, 2026	10.68	10.8	10.8	10.93	10.65	65.54M
January 07, 2026	10.67	10.68	10.68	10.83	10.56	61.27M
January 06, 2026	10.57	10.69	10.69	10.72	10.52	65.84M
January 05, 2026	10.31	10.58	10.58	10.64	10.28	68.23M
December 31, 2025	10.28	10.25	10.25	10.32	10.22	35.47M
December 30, 2025	10.1	10.26	10.26	10.29	10.09	39.57M
December 29, 2025	10.21	10.13	10.13	10.25	10.11	32.45M
December 26, 2025	10.16	10.21	10.21	10.28	10.13	38.17M
December 25, 2025	10.14	10.17	10.17	10.2	10.11	31.9M
December 24, 2025	10.01	10.15	10.15	10.18	9.97	40.49M
December 23, 2025	10.04	10.04	10.04	10.1	9.95	33.46M
December 22, 2025	10.03	10.02	10.02	10.1	10	28.35M
December 19, 2025	9.93	9.98	9.98	10.03	9.92	30.05M
December 18, 2025	9.88	9.89	9.89	10.03	9.82	32.24M
December 17, 2025	9.75	9.91	9.91	9.93	9.66	39.29M
December 16, 2025	9.91	9.76	9.76	9.94	9.71	37.68M
December 15, 2025	10.04	9.9	9.9	10.08	9.9	35.64M
December 12, 2025	9.96	10.09	10.09	10.13	9.93	44.49M
December 11, 2025	10.11	9.95	9.95	10.15	9.95	35.03M
December 10, 2025	10.09	10.11	10.11	10.15	9.98	38M
December 09, 2025	10.31	10.18	10.18	10.45	10.16	45.02M
December 08, 2025	10.29	10.31	10.31	10.39	10.26	37.27M
December 05, 2025	10.12	10.26	10.26	10.3	10.05	32.71M
December 04, 2025	10.33	10.13	10.13	10.33	10	29.78M
December 03, 2025	10.3	10.09	10.09	10.34	10.09	40.24M
December 02, 2025	10.46	10.31	10.31	10.46	10.28	33.45M
December 01, 2025	10.39	10.47	10.47	10.53	10.32	46.11M
November 28, 2025	10.33	10.4	10.4	10.42	10.28	29.33M
November 27, 2025	10.42	10.32	10.32	10.51	10.31	32.37M
November 26, 2025	10.41	10.4	10.4	10.56	10.37	34.93M
November 25, 2025	10.45	10.41	10.41	10.62	10.4	45.18M
November 24, 2025	10.25	10.41	10.41	10.47	10.18	40.55M
November 21, 2025	10.42	10.2	10.2	10.53	10.18	54.21M
November 20, 2025	10.81	10.52	10.52	10.86	10.52	57.39M

Wangsu Science & Technology Co.,Ltd. (300017.SZ) SHZ