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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.7	28.77	28.77	28.98	28.45	13.92M
November 06, 2025	28.81	28.94	28.94	29.03	28.59	17.85M
November 05, 2025	28.39	28.57	28.57	28.81	28.28	15.51M
November 04, 2025	29.22	28.73	28.73	29.4	28.56	20.32M
November 03, 2025	29.4	29.32	29.32	29.4	28.45	24.26M
October 31, 2025	29.88	29.39	29.39	30.04	29.36	21.73M
October 30, 2025	30.41	29.86	29.86	30.41	29.81	24.08M
October 29, 2025	30.6	30.46	30.46	30.72	30.05	25.22M
October 28, 2025	30.07	30.54	30.54	31	30.01	35.25M
October 27, 2025	30.25	30.31	30.31	30.49	29.8	35.44M
October 24, 2025	29.34	29.84	29.84	29.89	29.23	24.39M
October 23, 2025	29.29	29.05	29.05	29.37	28.55	19.92M
October 22, 2025	29.68	29.47	29.47	29.83	29.3	22.84M
October 21, 2025	28.45	30.03	30.03	30.65	28.35	50.93M
October 20, 2025	28.6	28.45	28.45	28.77	28.19	18.83M
October 17, 2025	29.45	28.04	28.04	29.45	27.94	33.2M
October 16, 2025	29.7	29.49	29.49	30.12	29.38	27.75M
October 15, 2025	30.1	29.88	29.88	30.23	29.24	39.63M
October 14, 2025	32.55	30.08	30.08	32.6	29.81	67.69M
October 13, 2025	29.8	32.3	32.3	32.68	29.8	54.79M
October 10, 2025	32.7	31.73	31.73	33.1	31.63	54.1M
October 09, 2025	32.99	33.42	33.42	33.98	32.58	77.6M
September 30, 2025	31.81	32.35	32.35	32.76	31.75	42.21M
September 29, 2025	31.79	31.65	31.65	32.22	31.38	34.91M
September 26, 2025	32.79	31.81	31.81	33.09	31.81	45.53M
September 25, 2025	32.9	32.98	32.98	33.58	32.35	64.66M
September 24, 2025	31.88	33.02	33.02	33.49	31.76	100.9M
September 23, 2025	31.71	32.05	32.05	32.13	30.15	53.9M
September 22, 2025	31.7	31.71	31.71	31.9	31.32	35.9M
September 19, 2025	31	31.59	31.59	31.99	30.9	49.95M
September 18, 2025	31.02	31.03	31.03	32.11	30.52	59.13M
September 17, 2025	30.7	31.1	31.1	31.49	30.55	33.79M
September 16, 2025	30.48	30.59	30.59	30.88	30.35	23.12M
September 15, 2025	31.35	30.6	30.6	31.5	30.58	26.38M
September 12, 2025	30.55	30.86	30.86	31.28	30.4	33.93M
September 11, 2025	29.65	30.63	30.63	30.64	29.35	37.36M
September 10, 2025	29.6	29.44	29.44	29.95	29.41	18.46M
September 09, 2025	30.06	29.58	29.58	30.1	29.48	23.03M
September 08, 2025	30.11	30.3	30.3	30.59	29.91	25.05M
September 05, 2025	29.65	30.08	30.08	30.26	29.3	29.9M
September 04, 2025	30.7	29.45	29.45	30.91	29.01	40.22M
September 03, 2025	31.6	30.71	30.71	31.86	30.58	41.61M
September 02, 2025	32.75	31.57	31.57	33	31.35	44.82M
September 01, 2025	33.5	32.93	32.93	33.78	32.42	50.33M
August 29, 2025	32.5	32.98	32.98	33.33	31.75	64.01M
August 28, 2025	31.53	32.45	32.45	32.46	31.14	55.27M
August 27, 2025	32.35	31.53	31.53	33.33	31.53	62.6M
August 26, 2025	32	32.48	32.48	32.99	31.8	44.7M
August 25, 2025	32.88	32.2	32.2	33.42	31.87	67.53M
August 22, 2025	31.15	32.29	32.29	32.39	31.1	61.14M
August 21, 2025	31.8	31.15	31.15	31.99	31	36.47M
August 20, 2025	31.27	31.75	31.75	31.75	30.65	44.55M
August 19, 2025	31.5	31.28	31.28	32.08	31.01	46.4M
August 18, 2025	30.8	31.31	31.31	31.57	30.62	49.58M
August 15, 2025	29.93	30.68	30.68	30.74	29.92	35.55M
August 14, 2025	30.71	30.08	30.08	31.18	30	46.92M
August 13, 2025	30.68	30.7	30.7	31.03	30.39	46.19M
August 12, 2025	29.99	30.6	30.6	30.74	29.72	51.75M
August 11, 2025	29.67	29.99	29.99	30.14	29.51	31.17M
August 08, 2025	30.09	29.48	29.48	30.2	29.48	35.33M

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