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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	27.35	27.07	27.07	27.55	27.01	12.83M
November 18, 2025	27.47	27.42	27.42	27.71	27.33	15.03M
November 17, 2025	27.47	27.6	27.6	27.68	27.28	15.06M
November 14, 2025	28.08	27.52	27.52	28.11	27.51	20.42M
November 13, 2025	28.16	28.3	28.3	28.46	28.12	13.2M
November 12, 2025	28.6	28.18	28.18	28.65	28.02	16.74M
November 11, 2025	29.04	28.75	28.75	29.26	28.71	15.47M
November 10, 2025	28.93	28.99	28.99	29.25	28.76	18.59M
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

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