Ways Electron Co.,Ltd. - 605218.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	18.63	18.62	18.62	18.67	18.43	1.23M
December 24, 2025	18.29	18.6	18.6	18.63	18.27	1.63M
December 23, 2025	18.41	18.35	18.35	18.41	18.09	1.54M
December 22, 2025	18.25	18.35	18.35	18.54	18.22	1.3M
December 19, 2025	18.15	18.25	18.25	18.34	18.15	1.36M
December 18, 2025	17.83	18.16	18.16	18.34	17.83	1.68M
December 17, 2025	17.93	17.98	17.98	18.09	17.5	1.92M
December 16, 2025	18.25	17.93	17.93	18.25	17.82	1.87M
December 15, 2025	18.1	18.23	18.23	18.33	17.9	1.35M
December 12, 2025	18.28	18.18	18.18	18.44	18.08	1.36M
December 11, 2025	18.85	18.26	18.26	18.85	18.26	1.91M
December 10, 2025	19.1	18.77	18.77	19.1	18.65	1.63M
December 09, 2025	19.25	19.04	19.04	19.43	19.02	1.16M
December 08, 2025	19.27	19.3	19.3	19.45	19.08	1.34M
December 05, 2025	19.1	19.21	19.21	19.29	18.87	1.16M
December 04, 2025	19.39	19.12	19.12	19.49	18.89	1.35M
December 03, 2025	19.59	19.43	19.43	19.63	19.26	1.3M
December 02, 2025	19.9	19.67	19.67	19.97	19.58	1.26M
December 01, 2025	19.63	19.89	19.89	20.04	19.53	1.94M
November 28, 2025	19.48	19.6	19.6	19.65	19.33	1.39M
November 27, 2025	19.48	19.48	19.48	19.67	19.28	1.28M
November 26, 2025	19.5	19.34	19.34	19.75	19.3	1.68M
November 25, 2025	19.33	19.51	19.51	19.74	19.23	1.73M
November 24, 2025	18.71	19.16	19.16	19.28	18.71	1.68M
November 21, 2025	19.54	18.73	18.73	19.61	18.53	2.43M
November 20, 2025	19.7	19.53	19.53	19.95	19.39	1.56M
November 19, 2025	20.29	19.64	19.64	20.46	19.5	2.72M
November 18, 2025	20.19	20.36	20.36	20.64	20.15	2.16M
November 17, 2025	20.55	20.18	20.18	20.64	20.12	3.06M
November 14, 2025	20.7	20.8	20.8	21.03	20.63	1.55M
November 13, 2025	20.96	20.83	20.83	20.96	20.59	1.85M
November 12, 2025	21.22	20.95	20.95	21.37	20.79	2.54M
November 11, 2025	21.03	21.21	21.21	21.4	20.9	2.66M
November 10, 2025	20.91	21	21	21.3	20.85	3.12M
November 07, 2025	20.7	20.91	20.91	21.09	20.5	3.2M
November 06, 2025	20.5	20.7	20.7	20.71	20.42	1.53M
November 05, 2025	20.44	20.58	20.58	20.74	20.43	1.7M
November 04, 2025	20.51	20.69	20.69	20.72	20.27	2.07M
November 03, 2025	20.56	20.57	20.57	20.64	20.21	2.25M
October 31, 2025	20.21	20.34	20.34	20.48	20.16	1.9M
October 30, 2025	20.28	20.11	20.11	20.53	20.1	1.94M
October 29, 2025	20.64	20.43	20.43	20.64	20.23	1.63M
October 28, 2025	20.44	20.54	20.54	20.63	20.32	1.7M
October 27, 2025	20.72	20.44	20.44	20.8	20.26	2.51M
October 24, 2025	20.53	20.66	20.66	20.78	20.49	1.7M
October 23, 2025	20.36	20.44	20.44	20.48	20.11	1.47M
October 22, 2025	20.6	20.4	20.4	20.78	20.28	2.12M
October 21, 2025	20.14	20.79	20.79	21.38	20.11	3.66M
October 20, 2025	19.94	20.14	20.14	20.21	19.94	1.81M
October 17, 2025	20.28	19.74	19.74	20.31	19.71	2.36M
October 16, 2025	20.46	20.27	20.27	20.62	20.16	1.98M
October 15, 2025	20.42	20.55	20.55	20.67	20.23	2.48M
October 14, 2025	21.1	20.42	20.42	21.29	20.33	3.32M
October 13, 2025	20.6	20.92	20.92	21	19.96	2.75M
October 10, 2025	21.28	21.09	21.09	21.29	21.02	2.45M
October 09, 2025	21.57	21.25	21.25	21.57	21.04	2.32M
September 30, 2025	21.46	21.36	21.36	21.78	21.29	2.15M
September 29, 2025	21.48	21.55	21.55	21.81	21.17	2.16M
September 26, 2025	22.1	21.54	21.54	22.1	21.5	3.04M
September 25, 2025	22.56	22.13	22.13	22.69	22.07	2.38M

Ways Electron Co.,Ltd. (605218.SS) SHH