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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.06	10.8	10.8	11.15	10.76	73.04M
November 18, 2025	10.73	10.71	10.71	10.83	10.64	35.04M
November 17, 2025	10.65	10.76	10.76	10.8	10.57	41.04M
November 14, 2025	10.98	10.7	10.7	10.98	10.68	95.26M
November 13, 2025	11.01	11.24	11.24	11.25	10.95	42.98M
November 12, 2025	11.21	11.01	11.01	11.23	10.95	47.61M
November 11, 2025	11.42	11.2	11.2	11.46	11.18	54.53M
November 10, 2025	11.33	11.42	11.42	11.55	11.31	55.19M
November 07, 2025	11.29	11.24	11.24	11.42	11.18	49.96M
November 06, 2025	11.35	11.34	11.34	11.4	11.22	48.75M
November 05, 2025	11.37	11.35	11.35	11.43	11.17	71.59M
November 04, 2025	11.63	11.55	11.55	11.71	11.46	59.86M
November 03, 2025	11.55	11.73	11.73	11.74	11.47	78.43M
October 31, 2025	11.38	11.57	11.57	11.67	11.36	75.78M
October 30, 2025	11.6	11.38	11.38	11.7	11.37	71.41M
October 29, 2025	11.56	11.62	11.62	11.63	11.46	59.79M
October 28, 2025	11.54	11.5	11.5	11.63	11.43	71.27M
October 27, 2025	11.33	11.63	11.63	11.85	11.27	135.7M
October 24, 2025	11.06	11.12	11.12	11.14	11.03	53.69M
October 23, 2025	10.9	11.03	11.03	11.05	10.68	50.21M
October 22, 2025	11.04	10.94	10.94	11.07	10.92	40.28M
October 21, 2025	11.03	11.1	11.1	11.15	10.98	48.47M
October 20, 2025	11.02	10.99	10.99	11.14	10.91	56.65M
October 17, 2025	11.5	10.89	10.89	11.54	10.85	103.38M
October 16, 2025	11.83	11.5	11.5	11.84	11.48	89.36M
October 15, 2025	11.98	11.94	11.94	12.03	11.62	92.66M
October 14, 2025	12.25	11.92	11.92	12.3	11.75	148.97M
October 13, 2025	11.48	12.28	12.28	12.35	11.4	183.75M
October 10, 2025	11.74	11.9	11.9	11.96	11.53	119.55M
October 09, 2025	11.55	11.87	11.87	11.99	11.52	125.78M
September 30, 2025	11.54	11.54	11.54	11.72	11.49	75.58M
September 29, 2025	11.3	11.5	11.5	11.57	11.16	80.16M
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

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