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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.39	35.98	35.98	36.92	35.9	5.89M
February 12, 2026	34.99	36.73	36.73	37.47	34.63	10.99M
February 11, 2026	36.7	34.99	34.99	36.82	34.78	12.63M
February 10, 2026	38.31	36.98	36.98	38.83	36.9	11.13M
February 09, 2026	38.38	38.69	38.69	39.87	37.49	12.48M
February 06, 2026	37.52	37.31	37.31	38.5	36.49	11.66M
February 05, 2026	38.5	38.78	38.78	39.6	38.21	12.74M
February 04, 2026	40.9	40.4	40.4	42.28	40.02	20.31M
February 03, 2026	37.18	40.11	40.11	40.11	37.06	22.86M
February 02, 2026	36.5	36.46	36.46	38.33	36.36	9.24M
January 30, 2026	35.9	36.7	36.7	37.68	35.35	9.37M
January 29, 2026	36.68	36.08	36.08	38.25	35.95	10.9M
January 28, 2026	39.01	37.24	37.24	39.68	37	15.61M
January 27, 2026	37.68	39.86	39.86	40.56	37.03	22.33M
January 26, 2026	42.13	38.3	38.3	42.45	38.3	26.86M
January 23, 2026	38.65	42.55	42.55	42.55	38.38	20.89M
January 22, 2026	40.06	38.68	38.68	40.38	37.55	22.93M
January 21, 2026	35.87	39.16	39.16	39.16	35.5	18.91M
January 20, 2026	37.2	35.6	35.6	37.8	34.81	15.62M
January 19, 2026	36.32	37.2	37.2	39.28	36	22.89M
January 16, 2026	34.78	35.89	35.89	36.2	34.2	14.26M
January 15, 2026	34.05	34.63	34.63	36.1	33.6	10.49M
January 14, 2026	34.11	34	34	35.37	33.52	12.01M
January 13, 2026	37.4	34.43	34.43	37.4	34.14	15.18M
January 12, 2026	37.67	37.51	37.51	37.73	36.22	15.56M
January 09, 2026	37.07	37.17	37.17	37.98	36.68	12.77M
January 08, 2026	34.27	36.81	36.81	37.97	34.25	17.63M
January 07, 2026	34.96	34.74	34.74	35.39	34.05	10.54M
January 06, 2026	34.54	35.4	35.4	36.5	33.85	15.34M
January 05, 2026	35.41	34.32	34.32	36.44	34.14	12.93M
December 31, 2025	33.73	35.38	35.38	36.45	33.65	17.94M
December 30, 2025	31.11	33.73	33.73	34.94	31.11	19.64M
December 29, 2025	32.06	31.8	31.8	33.8	31.7	13.1M
December 26, 2025	32.3	32.3	32.3	33.15	31.85	9.89M
December 25, 2025	32.85	33.3	33.3	33.74	31.46	14.33M
December 24, 2025	32.21	32.98	32.98	33.25	31.76	9.77M
December 23, 2025	32.65	31.97	31.97	33.15	31.69	8.91M
December 22, 2025	33.06	32.58	32.58	34.09	32.52	7.76M
December 19, 2025	33.9	32.75	32.75	33.94	32.68	8.41M
December 18, 2025	34.03	33.6	33.6	34.66	33.59	10.17M
December 17, 2025	34.34	34.06	34.06	34.4	33.27	13.66M
December 16, 2025	32.97	34.37	34.37	35	32.97	22.26M
December 15, 2025	30.09	32.4	32.4	33.38	29.91	14.53M
December 12, 2025	29.98	30.5	30.5	31.18	29.67	5.65M
December 11, 2025	30.89	30.17	30.17	31.08	30.13	4.52M
December 10, 2025	31.6	30.84	30.84	31.6	30.8	6.22M
December 09, 2025	31.48	31.8	31.8	32.4	31.48	6.2M
December 08, 2025	31.38	32.36	32.36	32.82	31.31	11.05M
December 05, 2025	30.68	31.55	31.55	31.75	30.44	8.15M
December 04, 2025	30.73	30.68	30.68	31.09	30.1	6.31M
December 03, 2025	31.46	31	31	32.13	30.61	8.59M
December 02, 2025	30.88	31.54	31.54	32	30.56	11.43M
December 01, 2025	31.05	31.36	31.36	31.96	30.6	14.01M
November 28, 2025	30.6	30.01	30.01	31.08	29.9	13.11M
November 27, 2025	28	30.53	30.53	30.53	27.76	9.5M
November 26, 2025	28.03	27.75	27.75	28.27	27.68	2.87M
November 25, 2025	27.56	28.03	28.03	28.6	27.42	4.59M
November 24, 2025	26.86	27.27	27.27	27.42	26.77	3.39M
November 21, 2025	28.01	26.85	26.85	28.17	26.8	5.56M
November 20, 2025	28.78	28.41	28.41	28.84	28.24	2.33M

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