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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.75	27.32	27.32	27.82	27.13	20.63M
July 03, 2025	27.72	27.82	27.74	27.93	27.53	18.3M
July 02, 2025	28.15	27.71	27.63	28.17	27.58	29.8M
July 01, 2025	28.39	28.51	28.42	29.27	28.07	43.93M
June 30, 2025	28.35	28.39	28.3	28.66	28.2	33.04M
June 27, 2025	27.98	27.99	27.91	28.4	27.53	34.87M
June 26, 2025	28.12	27.62	27.54	28.2	27.62	29.63M
June 25, 2025	27.67	28.04	27.96	28.11	27.26	39.3M
June 24, 2025	27.1	27.62	27.54	27.7	26.9	48.45M
June 23, 2025	25.46	27.45	27.45	28.35	25.4	79.36M
June 20, 2025	25.83	25.77	25.77	26.25	25.61	20.06M
June 19, 2025	25.65	25.87	25.87	26.29	25.55	24.19M
June 18, 2025	25.5	25.66	25.66	25.83	25.36	15.56M
June 17, 2025	25.84	25.64	25.64	25.93	25.42	11.08M

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