Shanghai Wondertek Software Co., Ltd - 603189.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.75	19.98	19.98	20.79	19.92	7.45M
December 03, 2025	20.88	20.53	20.53	20.99	20.28	7.54M
December 02, 2025	21.26	20.82	20.82	21.53	20.79	6.62M
December 01, 2025	21.92	21.41	21.41	21.92	21.26	8.79M
November 28, 2025	21.89	22.01	22.01	22.32	21.67	5.96M
November 27, 2025	22.4	21.95	21.95	22.8	21.95	7.87M
November 26, 2025	22.33	22.56	22.56	23.07	22.33	11.1M
November 25, 2025	22.64	22.6	22.6	23.14	22.16	13.27M
November 24, 2025	22.16	22.15	22.15	22.67	20.73	17.01M
November 21, 2025	22.7	22.19	22.19	23.33	21.68	18.52M
November 20, 2025	21.75	22.35	22.35	22.93	21.66	15M
November 19, 2025	21.7	21.73	21.73	22.67	21.48	13.89M
November 18, 2025	20.66	21.34	21.34	21.47	20.5	8.38M
November 17, 2025	20.8	21.02	21.02	21.47	20.6	8.29M
November 14, 2025	22.02	20.8	20.8	22.3	20.47	19.58M
November 13, 2025	22.53	22.32	22.32	22.7	22.2	9.49M
November 12, 2025	22.83	22.7	22.7	23.09	22.5	8.64M
November 11, 2025	22.32	23.09	23.09	23.72	22	16.4M
November 10, 2025	23.22	22.32	22.32	23.23	22.32	13.66M
November 07, 2025	23.14	23.3	23.3	23.92	22.31	18.59M
November 06, 2025	22.83	23.39	23.39	23.56	22.6	13.09M
November 05, 2025	22.6	22.98	22.98	23.18	22.6	8.21M
November 04, 2025	23.33	23.07	23.07	23.58	22.8	10.75M
November 03, 2025	23.57	23.5	23.5	23.65	23.1	10.84M
October 31, 2025	22.54	23.61	23.61	23.7	22.54	19.09M
October 30, 2025	22.74	22.82	22.82	23.47	22.63	11.41M
October 29, 2025	23	22.97	22.97	23.77	22.82	13.33M
October 28, 2025	22.62	23.08	23.08	23.79	22.55	17.61M
October 27, 2025	23.3	22.71	22.71	23.4	22.45	14.52M
October 24, 2025	22.4	23.3	23.3	23.46	22.39	19.26M
October 23, 2025	22.05	22.57	22.57	22.68	21.25	18.29M
October 22, 2025	22	21.98	21.98	22.29	21.76	8.87M
October 21, 2025	21.82	22.19	22.19	22.36	21.48	11.84M
October 20, 2025	22.41	21.82	21.82	22.47	21.59	12.2M
October 17, 2025	21.3	22.23	22.23	22.8	21.15	25.05M
October 16, 2025	21.33	21.43	21.43	22.16	20.85	11.99M
October 15, 2025	20.86	21.45	21.45	21.49	20.31	14.07M
October 14, 2025	22.17	21.04	21.04	22.8	21	20.5M
October 13, 2025	21.4	22.06	22.06	22.95	21.2	21.53M
October 10, 2025	22.49	22.39	22.39	23.47	22.23	29.11M
October 09, 2025	24.8	23.18	23.18	25.63	23.15	51.56M
September 30, 2025	21.39	23.3	23.3	23.3	21.32	25.5M
September 29, 2025	21.66	21.18	21.18	21.9	21	10.75M
September 26, 2025	22.44	21.53	21.53	22.49	21.31	14.2M
September 25, 2025	22.45	22.18	22.18	23.49	22.18	25.68M
September 24, 2025	20.84	22.73	22.73	23.34	20.84	35.29M
September 23, 2025	23.5	21.22	21.22	23.6	21.22	29.09M
September 22, 2025	22.22	23.58	23.58	24.07	22.1	34.74M
September 19, 2025	20.62	21.88	21.88	22.49	20.48	17.42M
September 18, 2025	21.33	20.65	20.65	21.67	20.56	10.23M
September 17, 2025	21.02	21.31	21.31	21.82	20.84	8.4M
September 16, 2025	20.79	21.11	21.11	21.32	20.5	6.75M
September 15, 2025	21.25	20.78	20.78	21.32	20.65	6.63M
September 12, 2025	21.8	21.24	21.24	21.97	21.12	11.8M
September 11, 2025	20	21.12	21.12	21.63	19.73	15.89M
September 10, 2025	20.13	20.12	20.12	20.43	20	6.2M
September 09, 2025	21	20.1	20.1	21.13	20.08	8.69M
September 08, 2025	20.25	20.86	20.86	21.02	20.06	9.8M
September 05, 2025	20.2	20.27	20.27	20.28	19.57	7.93M
September 04, 2025	20.72	19.92	19.92	20.87	19.66	11.01M

Shanghai Wondertek Software Co., Ltd (603189.SS) SHH