China Wafer Level CSP Co., Ltd. - 603005.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.98	31.6	31.6	32.34	31.52	26.36M
February 12, 2026	32.31	32.23	32.23	32.6	31.71	33.48M
February 11, 2026	32.28	31.9	31.9	32.76	31.77	44.07M
February 10, 2026	31.4	32.16	32.16	33.26	31.26	70.17M
February 09, 2026	29.79	31.5	31.5	32.05	29.35	64.35M
February 06, 2026	29.27	29.16	29.16	29.67	28.96	21.22M
February 05, 2026	29.58	29.66	29.66	29.96	28.7	35.37M
February 04, 2026	30.43	30.05	30.05	30.45	29.6	30.44M
February 03, 2026	30.58	30.83	30.83	31.35	30.41	33.03M
February 02, 2026	31.29	30.02	30.02	31.41	30.01	39.48M
January 30, 2026	30.54	31.67	31.67	32.09	30.36	50.56M
January 29, 2026	31.66	30.89	30.89	32.09	30.81	41.66M
January 28, 2026	31.73	31.93	31.93	32.4	31.6	61.52M
January 27, 2026	29.85	31.63	31.63	31.8	29.39	64.86M
January 26, 2026	31.13	30.07	30.07	31.49	29.91	44.98M
January 23, 2026	30.86	31.09	31.09	31.28	30.7	45.66M
January 22, 2026	33	31.11	31.11	33	30.77	73.05M
January 21, 2026	30.69	32.3	32.3	32.87	30.68	76.99M
January 20, 2026	30.9	31.05	31.05	31.57	30.59	53.57M
January 19, 2026	30.63	30.96	30.96	31.48	30.21	58.4M
January 16, 2026	29.55	30.57	30.57	30.81	29.23	73.46M
January 15, 2026	28.53	29.22	29.22	29.26	28.5	24.32M
January 14, 2026	28.7	28.81	28.81	29.4	28.5	29.95M
January 13, 2026	29.85	28.63	28.63	29.85	28.52	31.9M
January 12, 2026	29.28	29.65	29.65	29.67	29.14	31.25M
January 09, 2026	28.68	29.01	29.01	29.22	28.6	25.73M
January 08, 2026	28.6	28.7	28.7	28.98	28.51	19.57M
January 07, 2026	28.82	28.73	28.73	29.19	28.55	30.09M
January 06, 2026	28.4	28.62	28.62	28.77	28.35	23.77M
January 05, 2026	27.79	28.35	28.35	28.4	27.78	22.17M
December 31, 2025	27.89	27.66	27.66	27.96	27.62	10.27M
December 30, 2025	27.62	27.84	27.84	28.02	27.61	11.65M
December 29, 2025	27.85	27.7	27.7	28.08	27.6	11.14M
December 26, 2025	28.1	27.85	27.85	28.18	27.73	13.62M
December 25, 2025	28.01	28.07	28.07	28.1	27.76	14.05M
December 24, 2025	27.69	28	28	28.07	27.65	14.8M
December 23, 2025	27.68	27.72	27.72	27.93	27.6	12.16M
December 22, 2025	27.31	27.83	27.83	27.88	27.31	15.43M
December 19, 2025	27.4	27.35	27.35	27.54	27.28	11.74M
December 18, 2025	26.9	27.26	27.26	27.62	26.88	13.08M
December 17, 2025	26.73	27.16	27.16	27.21	26.45	11.75M
December 16, 2025	27.13	26.74	26.74	27.2	26.61	9.98M
December 15, 2025	27.38	27.14	27.14	27.55	27.12	10.2M
December 12, 2025	27.21	27.55	27.55	27.68	27.06	13.36M
December 11, 2025	27.62	27.21	27.21	27.66	27.18	9.54M
December 10, 2025	27.4	27.6	27.6	27.65	27.12	12.19M
December 09, 2025	27.4	27.55	27.55	28.1	27.32	18.33M
December 08, 2025	27.58	27.45	27.45	27.62	27.4	17.52M
December 05, 2025	27.03	27.47	27.47	27.47	26.71	13.9M
December 04, 2025	26.9	27.03	27.03	27.13	26.68	7.6M
December 03, 2025	27.23	26.96	26.96	27.32	26.81	9.97M
December 02, 2025	27.51	27.14	27.14	27.51	27.1	10.36M
December 01, 2025	27.18	27.53	27.53	27.53	27.01	15.38M
November 28, 2025	26.66	27.02	27.02	27.07	26.54	12.07M
November 27, 2025	26.62	26.68	26.68	27.08	26.62	12.39M
November 26, 2025	26.61	26.62	26.62	26.88	26.56	10.4M
November 25, 2025	26.58	26.74	26.74	27.15	26.55	14.57M
November 24, 2025	26.27	26.42	26.42	26.63	26.05	13.56M
November 21, 2025	26.6	26.14	26.14	26.85	26.02	18.95M
November 20, 2025	27.35	26.88	26.88	27.53	26.88	12.83M

China Wafer Level CSP Co., Ltd. (603005.SS) SHH