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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.45	19.49	19.49	19.74	19.4	1.26M
February 12, 2026	19.52	19.51	19.51	19.8	19.38	1.35M
February 11, 2026	19.73	19.63	19.63	19.87	19.63	1.27M
February 10, 2026	19.83	19.73	19.73	20.03	19.73	1.5M
February 09, 2026	19.75	19.86	19.86	20.08	19.73	2.5M
February 06, 2026	19.71	19.65	19.65	19.86	19.49	1.46M
February 05, 2026	19.72	19.71	19.71	19.86	19.56	1.29M
February 04, 2026	19.75	19.72	19.72	19.93	19.54	1.71M
February 03, 2026	19.18	19.75	19.75	19.8	19.17	2.52M
February 02, 2026	19.29	19.18	19.18	19.65	19.03	2.66M
January 30, 2026	19.01	19.14	19.14	19.28	18.74	2.02M
January 29, 2026	19.34	19.01	19.01	19.58	18.88	2.37M
January 28, 2026	20.03	19.42	19.42	20.03	19.34	2.61M
January 27, 2026	19.82	20.02	20.02	20.09	19.4	2.69M
January 26, 2026	20.1	19.94	19.94	20.18	19.66	3.63M
January 23, 2026	19.78	19.88	19.88	19.88	19.66	2.29M
January 22, 2026	19.58	19.77	19.77	19.85	19.5	2.28M
January 21, 2026	19.4	19.57	19.57	19.64	19.38	1.68M
January 20, 2026	19.49	19.49	19.49	19.74	19.27	1.99M
January 19, 2026	19.5	19.48	19.48	19.7	19.4	2.16M
January 16, 2026	19.66	19.61	19.61	19.76	19.38	2.33M
January 15, 2026	19.49	19.65	19.65	19.92	19.48	2.63M
January 14, 2026	19.33	19.84	19.84	20.25	19.28	5.61M
January 13, 2026	19.6	19.33	19.33	19.98	19.24	3.57M
January 12, 2026	19.17	19.68	19.68	19.75	19.1	3.56M
January 09, 2026	19.09	19.24	19.24	19.76	18.95	2.98M
January 08, 2026	18.76	19.1	19.1	19.15	18.75	2.1M
January 07, 2026	19.13	18.82	18.82	19.13	18.78	1.89M
January 06, 2026	18.81	19.12	19.12	19.13	18.68	2.34M
January 05, 2026	18.5	18.79	18.79	18.85	18.36	2.15M
December 31, 2025	18.21	18.45	18.45	18.49	17.98	1.75M
December 30, 2025	18.23	18.2	18.2	18.41	18.08	1.32M
December 29, 2025	18.33	18.24	18.24	18.35	18.15	1.2M
December 26, 2025	18.59	18.33	18.33	18.6	18.27	2.02M
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

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