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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.67	11.3	11.3	11.67	11.28	96.6M
September 25, 2025	11.58	11.76	11.76	11.9	11.5	140.7M
September 24, 2025	11.12	11.58	11.58	11.59	11.08	101.74M
September 23, 2025	11.48	11.23	11.23	11.5	10.92	97.93M
September 22, 2025	11.28	11.46	11.46	11.53	11.25	70.98M
September 19, 2025	11.42	11.37	11.37	11.62	11.32	83.99M
September 18, 2025	11.45	11.38	11.38	11.83	11.27	132.18M
September 17, 2025	11.4	11.48	11.48	11.55	11.31	73.79M
September 16, 2025	11.31	11.45	11.45	11.52	11.28	66.67M
September 15, 2025	11.31	11.3	11.3	11.47	11.2	64.74M
September 12, 2025	11.45	11.39	11.39	11.62	11.35	97.95M
September 11, 2025	11.04	11.39	11.39	11.39	10.94	102.17M
September 10, 2025	11.03	11.01	11.01	11.15	10.96	56.97M
September 09, 2025	11.18	10.92	10.92	11.18	10.9	63.07M
September 08, 2025	11.12	11.19	11.19	11.22	11.05	70.49M
September 05, 2025	10.87	11.19	11.19	11.24	10.73	89.16M
September 04, 2025	11.16	10.83	10.83	11.31	10.67	111.25M
September 03, 2025	11.39	11.11	11.11	11.51	11.08	99.7M
September 02, 2025	12.03	11.39	11.39	12.04	11.28	159.99M
September 01, 2025	12.22	12.06	12.06	12.53	12	122.62M
August 29, 2025	12.33	12.16	12.16	12.36	12.03	113.17M
August 28, 2025	12.2	12.37	12.37	12.42	11.86	175.97M
August 27, 2025	12.49	12.19	12.19	12.8	12.18	220.24M
August 26, 2025	12.42	12.35	12.35	12.59	12.32	116.59M
August 25, 2025	12.81	12.47	12.47	12.82	12.31	203.76M
August 22, 2025	12.04	12.57	12.57	12.58	12	201.85M
August 21, 2025	12.3	12.04	12.04	12.34	11.93	116.65M
August 20, 2025	12.13	12.24	12.24	12.25	11.87	152.9M
August 19, 2025	12.36	12.26	12.26	12.64	12.2	171.29M
August 18, 2025	12.4	12.42	12.42	12.77	12.31	276.81M
August 15, 2025	11.58	12.2	12.2	12.2	11.58	216.58M
August 14, 2025	11.84	11.54	11.54	11.85	11.49	129.29M
August 13, 2025	11.56	11.84	11.84	11.9	11.48	184.54M
August 12, 2025	11.26	11.48	11.48	11.55	11.15	119.37M
August 11, 2025	10.95	11.25	11.25	11.34	10.94	92.91M
August 08, 2025	11.13	10.94	10.94	11.13	10.92	84.18M
August 07, 2025	11.29	11.17	11.17	11.37	11.14	81.86M
August 06, 2025	11.08	11.32	11.32	11.32	11	108.17M
August 05, 2025	11.07	11.09	11.09	11.17	10.95	85.91M
August 04, 2025	10.96	11.08	11.08	11.08	10.92	78.85M
August 01, 2025	11.27	11.09	11.09	11.34	10.83	130.93M
July 31, 2025	10.71	10.93	10.93	11.19	10.68	164.15M
July 30, 2025	10.89	10.71	10.71	10.89	10.61	62.86M
July 29, 2025	10.88	10.93	10.93	10.93	10.71	68.45M
July 28, 2025	11	10.93	10.93	11.02	10.78	78.95M
July 25, 2025	10.9	10.99	10.99	11.06	10.78	101.08M
July 24, 2025	10.62	10.82	10.82	10.82	10.61	61.12M
July 23, 2025	10.56	10.68	10.68	10.82	10.54	73.62M
July 22, 2025	10.68	10.6	10.6	10.69	10.55	54.64M
July 21, 2025	10.72	10.7	10.7	10.79	10.63	61.63M
July 18, 2025	10.78	10.77	10.77	10.89	10.71	64.9M
July 17, 2025	10.61	10.75	10.75	10.75	10.53	61.86M
July 16, 2025	10.7	10.62	10.62	10.85	10.56	82.31M
July 15, 2025	10.3	10.62	10.62	10.62	10.28	100.06M
July 14, 2025	10.29	10.31	10.31	10.38	10.25	52.06M
July 11, 2025	10.36	10.28	10.28	10.39	10.02	121.75M
July 10, 2025	10.55	10.55	10.55	10.62	10.45	38.58M
July 09, 2025	10.64	10.55	10.55	10.66	10.53	38.95M
July 08, 2025	10.35	10.64	10.64	10.65	10.31	58.04M
July 07, 2025	10.46	10.38	10.38	10.52	10.33	48.54M

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