WG TECH (Jiang Xi) Co., Ltd. - 603773.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	31.5	30.58	30.58	31.75	30.53	4.96M
October 16, 2025	31.44	31.79	31.79	32.58	31.2	5.79M
October 15, 2025	31.14	31.63	31.63	31.93	30.71	5.07M
October 14, 2025	32.26	30.98	30.98	33.2	30.8	7.9M
October 13, 2025	31.28	32.26	32.26	32.72	30.5	8.54M
October 10, 2025	35.08	32.93	32.93	35.77	32.62	15.4M
October 09, 2025	33.34	34.96	34.96	35.49	33.07	15.26M
September 30, 2025	33.6	32.95	32.95	34.26	32.8	9.96M
September 29, 2025	32.88	33.85	33.85	34.55	32.3	11.94M
September 26, 2025	32.5	32.87	32.87	34.55	32.5	8M
September 25, 2025	33.83	33.06	33.06	34.34	33	5.84M
September 24, 2025	32.85	33.68	33.68	33.79	32.49	7.1M
September 23, 2025	33.8	33.2	33.2	35	32.37	10.44M
September 22, 2025	34.92	34.19	34.19	35.14	33.89	6.89M
September 19, 2025	34.95	34.61	34.61	36.2	34.5	8.34M
September 18, 2025	35.96	34.85	34.85	36.16	34.43	14.01M
September 17, 2025	37.8	35.8	35.8	39.17	35.77	14.32M
September 16, 2025	38	37.52	37.52	38.28	36.5	10.16M
September 15, 2025	36.9	38.2	38.2	39.3	36.38	13.31M
September 12, 2025	37	36.29	36.29	37	35.8	8.55M
September 11, 2025	37.28	37.29	37.29	38.15	36.68	10.18M
September 10, 2025	38.1	37.22	37.22	38.48	36.13	8.84M
September 09, 2025	38.45	37.69	37.69	39.45	37.6	8.73M
September 08, 2025	38.8	38.83	38.83	39.1	37.35	16.04M
September 05, 2025	34.68	38.94	38.94	38.94	34.68	13.77M
September 04, 2025	35.5	35.4	35.4	38.38	34.1	14.95M
September 03, 2025	36.12	35.5	35.5	36.64	35.02	8.98M
September 02, 2025	37.73	35.95	35.95	37.89	35.26	15.99M
September 01, 2025	36.1	37.73	37.73	38.64	35.68	16.99M
August 29, 2025	35.92	36	36	36.38	34.53	29.44M
August 28, 2025	31.22	34.32	34.32	34.32	31.22	12.77M
August 27, 2025	32.98	31.2	31.2	32.99	31.13	11.97M
August 26, 2025	31.7	32.47	32.47	33.96	31.44	13.14M
August 25, 2025	31.52	31.76	31.76	33	31.32	14.81M
August 22, 2025	30.48	31.19	31.19	31.39	30.48	7.28M
August 21, 2025	30.85	30.67	30.67	31.83	30.08	9.28M
August 20, 2025	30.7	30.83	30.83	30.88	30.2	6.24M
August 19, 2025	30.77	30.98	30.98	31.53	30.71	8.25M
August 18, 2025	30.68	30.9	30.9	31.36	30.65	9.63M
August 15, 2025	30.2	30.89	30.89	31.44	30.2	10.61M
August 14, 2025	31.62	30.03	30.03	31.88	29.98	14.97M
August 13, 2025	32.52	31.98	31.98	32.6	31.51	12.79M
August 12, 2025	32.55	32.63	32.63	32.9	31.91	17.11M
August 11, 2025	32	32.88	32.88	34.24	31.76	29.49M
August 08, 2025	28.5	31.13	31.13	31.13	28.4	9.14M
August 07, 2025	27.5	28.3	28.3	28.67	27.49	9.9M
August 06, 2025	27.61	27.48	27.48	28.1	27.29	5.57M
August 05, 2025	27.28	27.6	27.6	27.63	27	5.75M
August 04, 2025	26.85	27.32	27.32	27.56	26.01	6.27M
August 01, 2025	27.77	27.25	27.25	28	27.02	8.81M
July 31, 2025	27.59	27.61	27.61	28.96	27.53	16.87M
July 30, 2025	27.69	27	27	28.25	26.88	21.3M
July 29, 2025	27.3	28.27	28.27	28.27	27.3	15.11M
July 28, 2025	25.31	25.7	25.7	25.9	25	7.23M
July 25, 2025	24.11	25.3	25.3	25.59	24.02	9.12M
July 24, 2025	23.75	24.2	24.2	24.3	23.5	4.47M
July 23, 2025	23.84	23.63	23.63	23.96	23.59	4.2M
July 22, 2025	24.12	24.08	24.08	24.67	23.97	4.35M
July 21, 2025	23.91	24.12	24.12	24.2	23.76	4.25M
July 18, 2025	24.6	24.13	24.13	24.64	23.93	3.97M

WG TECH (Jiang Xi) Co., Ltd. (603773.SS) SHH