Wangli Security & Surveillance Product Co., Ltd (605268.SS) SHH

10.42

-0.06999992(-0.67%)

Updated at June 03 03:00PM

Currency In CNY

605268.SS Historical Return

If you invested ¥1000 in Wangli Security & Surveillance Product Co., Ltd (605268.SS) since IPO date, it would be worth ¥774.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥766.96, while ¥1000 invested 1 year ago would be worth ¥1,214.95. This corresponds to total returns of -22.5%, -23.3%, 21.5%, respectively, with annualized returns of -4.72%, -5.17%, 21.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605268.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.78	10.49	10.49	10.79	10.41	3.29M
June 01, 2026	10.34	10.73	10.73	10.77	10.31	3.87M
May 29, 2026	10.6	10.44	10.44	10.65	10.37	3.1M
May 28, 2026	10.48	10.62	10.62	10.65	10.4	3.83M
May 27, 2026	10.77	10.53	10.53	10.77	10.33	5.53M
May 26, 2026	10.91	10.72	10.72	10.97	10.58	4.97M
May 25, 2026	11.08	10.97	10.97	11.14	10.81	3.41M
May 22, 2026	11	11.03	11.03	11.11	10.89	3.51M
May 21, 2026	11.27	10.96	10.96	11.35	10.91	5.14M
May 20, 2026	11.62	11.27	11.27	11.62	11.21	4.93M
May 19, 2026	11.49	11.59	11.59	11.6	11.32	4.54M
May 18, 2026	11.79	11.44	11.44	11.8	11.3	6.09M
May 15, 2026	11.6	11.74	11.74	11.79	11.59	4.84M
May 14, 2026	12.05	11.66	11.66	12.08	11.65	7.26M
May 13, 2026	12.19	11.99	11.99	12.27	11.99	9.25M
May 12, 2026	12.14	12.35	12.35	12.38	11.9	11.49M
May 11, 2026	12.12	12.21	12.21	12.3	12.12	7.94M
May 08, 2026	12.62	12.15	12.15	12.64	12.11	16.26M
May 07, 2026	13.07	12.74	12.74	13.07	12.73	13.65M
May 06, 2026	12.9	13.2	13.2	13.2	12.5	15.51M
April 30, 2026	13.86	12.98	12.98	13.87	12.87	19.6M
April 29, 2026	14.08	14.01	14.01	14.08	13.65	19.75M
April 28, 2026	13.15	14.22	14.22	14.23	12.85	29.26M
April 27, 2026	13.59	13.35	13.35	13.97	13.06	24.64M
April 24, 2026	12.75	13.72	13.72	13.72	12.65	28.81M
April 23, 2026	12.52	13.06	13.06	13.46	12.47	24.64M
April 22, 2026	12.55	12.58	12.58	12.59	12.45	4.86M
April 21, 2026	12.61	12.64	12.64	12.78	12.38	7.63M
April 20, 2026	12.41	12.64	12.64	12.73	12.41	7.34M
April 17, 2026	12.5	12.56	12.56	12.74	12.47	5.79M
April 16, 2026	12.47	12.55	12.55	12.6	12.3	7M
April 15, 2026	12.42	12.46	12.46	12.65	12.38	8.09M
April 14, 2026	12.48	12.41	12.41	12.49	12.23	7.98M
April 13, 2026	12.5	12.48	12.48	12.52	12.2	10.43M
April 10, 2026	12.45	12.68	12.68	13.12	12.45	18.1M
April 09, 2026	12.3	12.43	12.43	12.55	12.24	7.47M
April 08, 2026	12.38	12.38	12.38	12.41	12.17	7.6M
April 07, 2026	11.91	12.17	12.17	12.18	11.87	4.39M
April 03, 2026	12.2	11.91	11.91	12.24	11.78	5.35M
April 02, 2026	12.13	12.07	12.07	12.35	12.03	5.38M
April 01, 2026	12.26	12.24	12.24	12.43	12.15	6.42M
March 31, 2026	12.25	12.24	12.24	12.46	12.15	7.27M
March 30, 2026	12	12.24	12.24	12.29	12	5.61M
March 27, 2026	11.75	12.2	12.2	12.2	11.73	6.87M
March 26, 2026	12.18	11.95	11.95	12.25	11.89	7.49M
March 25, 2026	12.15	12.18	12.26	12.29	12.05	10M
March 24, 2026	11.88	12.17	12.17	12.19	11.7	10.86M
March 23, 2026	11.83	11.63	11.63	12.48	11.6	13.05M
March 20, 2026	12.8	12.2	12.2	12.97	12.09	17.78M
March 19, 2026	12.49	13.08	13.08	13.38	12.37	25.48M
March 18, 2026	12.54	12.67	12.67	12.72	12.38	13.17M
March 17, 2026	12.99	12.52	12.52	13.13	12.5	18.69M
March 16, 2026	12.93	13	13	13.26	12.88	21.61M
March 13, 2026	13.35	13.5	13.5	14.16	13.01	39.46M
March 12, 2026	14.66	14.46	14.46	14.89	14.46	33.86M
March 11, 2026	18.55	16.07	16.07	18.55	15.24	52.91M
March 10, 2026	16.86	16.86	16.86	16.86	16.86	4.1M
March 09, 2026	15.33	15.33	15.33	15.33	15.33	4.99M
March 06, 2026	13.94	13.94	13.94	13.94	13.94	5.65M
March 05, 2026	12.67	12.67	12.67	12.67	12.67	3.73M