Wangli Security & Surveillance Product Co., Ltd (605268.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605268.SS Historical Return
If you invested ¥1000 in Wangli Security & Surveillance Product Co., Ltd (605268.SS) since IPO date, it would be worth ¥754.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥887.72, while ¥1000 invested 1 year ago would be worth ¥1,027.41. This corresponds to total returns of -24.59%, -11.23%, 2.74%, respectively, with annualized returns of -4.91%, -2.36%, 2.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605268.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.25 | 10.12 | 10.12 | 10.33 | 9.97 | 5.06M |
| September 29, 2026 | 10.19 | 10.22 | 10.22 | 10.32 | 10.01 | 6.43M |
| September 28, 2026 | 10.16 | 10.17 | 10.17 | 10.56 | 10.08 | 9.08M |
| September 24, 2026 | 10.15 | 10.15 | 10.15 | 10.53 | 10.13 | 14.16M |
| September 23, 2026 | 9.87 | 10.33 | 10.33 | 10.86 | 9.81 | 19.37M |
| September 22, 2026 | 9.73 | 9.87 | 9.87 | 10 | 9.68 | 3.84M |
| September 21, 2026 | 9.59 | 9.75 | 9.75 | 9.77 | 9.59 | 2.21M |
| September 18, 2026 | 9.55 | 9.63 | 9.63 | 9.74 | 9.47 | 2.21M |
| September 17, 2026 | 9.43 | 9.49 | 9.49 | 9.5 | 9.32 | 1.83M |
| September 16, 2026 | 9.32 | 9.43 | 9.43 | 9.46 | 9.27 | 1.4M |
| September 15, 2026 | 9.6 | 9.35 | 9.35 | 9.68 | 9.3 | 2.26M |
| September 11, 2026 | 9.61 | 9.45 | 9.45 | 9.63 | 9.37 | 2.7M |
| September 10, 2026 | 9.85 | 9.67 | 9.67 | 9.85 | 9.63 | 2.11M |
| September 09, 2026 | 9.8 | 9.85 | 9.85 | 9.89 | 9.77 | 2.73M |
| September 08, 2026 | 9.76 | 9.8 | 9.8 | 9.81 | 9.69 | 2.34M |
| September 07, 2026 | 9.6 | 9.74 | 9.74 | 9.74 | 9.6 | 1.79M |
| September 04, 2026 | 9.68 | 9.65 | 9.65 | 9.84 | 9.6 | 3.22M |
| September 03, 2026 | 9.81 | 9.68 | 9.68 | 9.94 | 9.66 | 3.38M |
| September 02, 2026 | 9.77 | 9.8 | 9.8 | 9.83 | 9.65 | 3.22M |
| September 01, 2026 | 9.67 | 9.77 | 9.77 | 9.84 | 9.67 | 3.6M |
| August 31, 2026 | 9.59 | 9.74 | 9.74 | 9.81 | 9.54 | 5.12M |
| August 28, 2026 | 9.38 | 9.54 | 9.54 | 9.62 | 9.38 | 3.71M |
| August 27, 2026 | 9.46 | 9.48 | 9.48 | 9.49 | 9.35 | 3.54M |
| August 26, 2026 | 9.5 | 9.47 | 9.47 | 9.79 | 9.44 | 5.22M |
| August 25, 2026 | 9.26 | 9.49 | 9.49 | 9.51 | 9.17 | 5.04M |
| August 24, 2026 | 9.23 | 9.35 | 9.35 | 9.56 | 9.23 | 4.59M |
| August 21, 2026 | 9.4 | 9.25 | 9.25 | 9.5 | 9.07 | 5.43M |
| August 20, 2026 | 9.49 | 9.45 | 9.45 | 9.82 | 9.36 | 6.92M |
| August 19, 2026 | 10.01 | 9.46 | 9.46 | 10.08 | 9.42 | 12.58M |
| August 18, 2026 | 9.24 | 10.16 | 10.16 | 10.16 | 9.16 | 8.23M |
| August 17, 2026 | 9.16 | 9.24 | 9.24 | 9.28 | 9.1 | 2.14M |
| August 14, 2026 | 9.4 | 9.17 | 9.17 | 9.4 | 9.1 | 2.61M |
| August 13, 2026 | 9.44 | 9.26 | 9.26 | 9.45 | 9.26 | 2.08M |
| August 12, 2026 | 9.27 | 9.36 | 9.36 | 9.4 | 9.26 | 1.88M |
| August 11, 2026 | 9.33 | 9.32 | 9.32 | 9.35 | 9.21 | 2.08M |
| August 10, 2026 | 9.05 | 9.33 | 9.33 | 9.33 | 9.03 | 3.5M |
| August 07, 2026 | 9.23 | 9.05 | 9.05 | 9.23 | 8.98 | 2.78M |
| August 06, 2026 | 9.29 | 9.22 | 9.22 | 9.29 | 9.09 | 2.22M |
| August 05, 2026 | 9.16 | 9.22 | 9.22 | 9.33 | 9.12 | 2.65M |
| August 04, 2026 | 9.27 | 9.19 | 9.19 | 9.49 | 9.15 | 2.48M |
| August 03, 2026 | 9.05 | 9.28 | 9.28 | 9.31 | 9.01 | 2.09M |
| July 31, 2026 | 8.9 | 9.08 | 9.08 | 9.11 | 8.9 | 2.26M |
| July 30, 2026 | 9.03 | 8.95 | 8.95 | 9.17 | 8.88 | 2.62M |
| July 29, 2026 | 8.78 | 8.99 | 8.99 | 9.02 | 8.77 | 2.73M |
| July 28, 2026 | 8.68 | 8.78 | 8.78 | 8.86 | 8.68 | 1.96M |
| July 27, 2026 | 8.5 | 8.72 | 8.72 | 8.77 | 8.47 | 2.1M |
| July 24, 2026 | 8.66 | 8.52 | 8.52 | 8.74 | 8.52 | 1.88M |
| July 23, 2026 | 8.48 | 8.71 | 8.71 | 8.73 | 8.48 | 2.39M |
| July 22, 2026 | 8.71 | 8.59 | 8.59 | 8.8 | 8.51 | 2.58M |
| July 21, 2026 | 8.92 | 8.71 | 8.71 | 8.99 | 8.62 | 4.05M |
| July 20, 2026 | 9.07 | 8.9 | 8.9 | 9.26 | 8.84 | 4.01M |
| July 17, 2026 | 9.16 | 9.08 | 9.08 | 9.53 | 9.01 | 4.02M |
| July 16, 2026 | 9.22 | 9.27 | 9.27 | 9.38 | 9.06 | 2.79M |
| July 15, 2026 | 9.12 | 9.23 | 9.23 | 9.4 | 9.12 | 2.82M |
| July 14, 2026 | 9.2 | 9.2 | 9.2 | 9.39 | 9.05 | 2.98M |
| July 13, 2026 | 9.4 | 9.23 | 9.23 | 9.55 | 9.18 | 3.46M |
| July 10, 2026 | 9.07 | 9.43 | 9.43 | 9.55 | 9.01 | 4.85M |
| July 09, 2026 | 8.97 | 9.06 | 9.06 | 9.07 | 8.82 | 2.9M |
| July 08, 2026 | 9.13 | 9.14 | 9.14 | 9.18 | 9.01 | 1.74M |
| July 07, 2026 | 9.44 | 9.14 | 9.14 | 9.48 | 9.12 | 2.27M |
AD
