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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.48	10.53	10.53	10.7	10.43	68.56M
July 03, 2025	10.4	10.49	10.49	10.53	10.38	36.47M
July 02, 2025	10.49	10.39	10.39	10.52	10.29	48.04M
July 01, 2025	10.67	10.55	10.55	10.7	10.46	52.29M
June 30, 2025	10.55	10.72	10.72	10.78	10.53	62.28M
June 27, 2025	10.53	10.54	10.54	10.7	10.38	60.41M
June 26, 2025	10.47	10.53	10.53	10.7	10.41	74.23M
June 25, 2025	10.42	10.66	10.66	10.75	10.38	80.79M
June 24, 2025	10.12	10.41	10.41	10.43	10.05	70.88M
June 23, 2025	9.81	10.03	10.03	10.07	9.8	42.02M
June 20, 2025	9.99	9.89	9.89	10.08	9.87	38.62M
June 19, 2025	10.17	10	10	10.27	9.98	43.44M
June 18, 2025	10.2	10.2	10.2	10.27	10.12	34.22M
June 17, 2025	10.3	10.21	10.21	10.33	10.17	34.4M
June 16, 2025	10.2	10.28	10.28	10.35	10.17	39.23M
June 13, 2025	10.41	10.24	10.24	10.45	10.2	54.1M
June 12, 2025	10.44	10.48	10.48	10.6	10.36	36.84M
June 11, 2025	10.46	10.49	10.49	10.56	10.4	41.46M
June 10, 2025	10.78	10.46	10.46	10.83	10.31	64.68M
June 09, 2025	10.85	10.76	10.76	10.88	10.71	50.01M
June 06, 2025	10.74	10.78	10.78	10.9	10.66	52.32M
June 05, 2025	10.51	10.75	10.75	10.82	10.46	63.05M
June 04, 2025	10.4	10.47	10.47	10.56	10.32	35.3M
June 03, 2025	10.35	10.36	10.36	10.54	10.3	34.73M
May 30, 2025	10.6	10.42	10.42	10.63	10.4	37.94M
May 29, 2025	10.46	10.63	10.63	10.7	10.41	42.81M
May 28, 2025	10.56	10.43	10.43	10.64	10.38	31.45M
May 27, 2025	10.61	10.53	10.53	10.63	10.49	29.46M
May 26, 2025	10.45	10.62	10.62	10.62	10.44	43.33M

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