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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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