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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	30.16	30.27	30.27	30.7	29.98	56.44M
August 06, 2025	28.6	30.35	30.35	31.61	28.4	76.69M
August 05, 2025	28.12	28.74	28.74	29.16	28.04	31.98M
August 04, 2025	27.86	28.1	28.1	28.17	27.8	16.67M
August 01, 2025	28.38	28.05	28.05	28.76	27.91	23.59M
July 31, 2025	28.61	28.38	28.38	29.15	28.25	29.58M
July 30, 2025	29.22	28.75	28.75	29.25	28.47	25.19M
July 29, 2025	28.89	29.23	29.23	29.46	28.85	27.32M
July 28, 2025	29.23	29.01	29.01	29.3	28.85	27.89M
July 25, 2025	28.97	29.06	29.06	29.1	28.57	30.31M
July 24, 2025	28	28.8	28.8	28.81	28	38.01M
July 23, 2025	28.14	27.96	27.96	28.38	27.93	21.43M
July 22, 2025	28.2	28.2	28.2	28.45	28.05	20.9M
July 21, 2025	28.39	28.19	28.19	28.4	28	21.64M
July 18, 2025	28.57	28.4	28.4	28.58	28.18	20.99M
July 17, 2025	28.19	28.48	28.48	28.57	28.02	25.04M
July 16, 2025	27.99	28.34	28.34	28.43	27.81	29.44M
July 15, 2025	27.9	27.94	27.94	28.22	27.56	23.71M
July 14, 2025	28	27.91	27.91	28.25	27.79	19.82M
July 11, 2025	27.33	27.84	27.84	28.05	27.1	27.96M
July 10, 2025	27.25	27.31	27.31	27.38	26.98	17.61M
July 09, 2025	27.66	27.29	27.29	27.67	27.16	15.19M
July 08, 2025	27.2	27.57	27.57	27.68	27.2	16.78M
July 07, 2025	27.29	27.17	27.17	27.5	27.11	11.56M

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