Wangli Security & Surveillance Product Co., Ltd - 605268.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.49	10.39	10.39	10.49	10.32	5.09M
November 06, 2025	10.53	10.5	10.5	10.57	10.45	3.21M
November 05, 2025	10.46	10.53	10.53	10.58	10.41	4.17M
November 04, 2025	10.55	10.49	10.49	10.56	10.42	4.34M
November 03, 2025	10.4	10.53	10.53	10.58	10.4	6.89M
October 31, 2025	10.21	10.39	10.39	10.4	10.15	7.02M
October 30, 2025	10.18	10.08	10.08	10.38	10.07	4.55M
October 29, 2025	10.28	10.23	10.23	10.29	10.11	3.4M
October 28, 2025	10.17	10.26	10.26	10.3	10.06	4.11M
October 27, 2025	10.2	10.12	10.12	10.23	10.07	3.3M
October 24, 2025	10.14	10.14	10.14	10.22	10.1	2.48M
October 23, 2025	10.13	10.1	10.1	10.13	9.98	2.59M
October 22, 2025	10.19	10.13	10.13	10.23	10.1	2.29M
October 21, 2025	10.04	10.2	10.2	10.2	10	3.05M
October 20, 2025	10.06	10.05	10.05	10.12	9.98	2.23M
October 17, 2025	10.21	9.99	9.99	10.23	9.98	3.15M
October 16, 2025	10.15	10.21	10.21	10.27	10.12	3.07M
October 15, 2025	10.03	10.2	10.2	10.2	9.97	3.62M
October 14, 2025	10.03	10	10	10.15	9.96	3.12M
October 13, 2025	9.86	10	10	10.02	9.65	3.61M
October 10, 2025	9.86	10.1	10.1	10.15	9.84	5.55M
October 09, 2025	9.99	9.85	9.85	10.05	9.82	4.37M
September 30, 2025	10.09	10	10	10.16	9.99	3.31M
September 29, 2025	10.17	10.08	10.08	10.2	9.92	4.64M
September 26, 2025	10.16	10.23	10.23	10.33	10.01	4.01M
September 25, 2025	10.29	10.2	10.2	10.39	10.16	3.79M
September 24, 2025	10.18	10.36	10.36	10.38	10.09	5.33M
September 23, 2025	10.19	10.17	10.17	10.22	9.8	6.92M
September 22, 2025	10.29	10.19	10.19	10.29	10.13	3.58M
September 19, 2025	10.24	10.21	10.21	10.32	10.11	6.34M
September 18, 2025	10.7	10.27	10.27	10.73	10.17	12.43M
September 17, 2025	10.68	10.76	10.76	11.03	10.66	9.68M
September 16, 2025	10.63	10.73	10.73	10.81	10.58	9.49M
September 15, 2025	10.8	10.79	10.79	10.9	10.69	12.01M
September 12, 2025	11.15	10.7	10.7	11.2	10.7	17.45M
September 11, 2025	11.01	11.06	11.06	11.5	10.71	23.67M
September 10, 2025	12.12	11.26	11.26	12.69	11.17	38.14M
September 09, 2025	10.48	11.54	11.54	11.54	10.38	22.08M
September 08, 2025	10.35	10.49	10.49	10.67	10.3	7.87M
September 05, 2025	10.2	10.37	10.37	10.38	10.06	7.13M
September 04, 2025	10.24	10.2	10.2	10.32	10	5.89M
September 03, 2025	10.35	10.22	10.22	10.43	10.14	6.61M
September 02, 2025	10.51	10.3	10.3	10.52	10.17	6.18M
September 01, 2025	10.42	10.51	10.51	10.55	10.26	7.14M
August 29, 2025	10.22	10.4	10.4	10.51	10.2	7.63M
August 28, 2025	10.14	10.28	10.28	10.41	9.9	7.34M
August 27, 2025	10.37	10.1	10.1	10.51	10.08	7.58M
August 26, 2025	10.23	10.33	10.33	10.35	10.23	4.93M
August 25, 2025	10.21	10.28	10.28	10.31	10.17	6.14M
August 22, 2025	10.26	10.22	10.22	10.27	10.1	5.4M
August 21, 2025	10.18	10.28	10.28	10.36	10.13	7.97M
August 20, 2025	9.99	10.16	10.16	10.21	9.93	7.23M
August 19, 2025	10.01	10.02	10.02	10.12	9.9	6.63M
August 18, 2025	9.87	9.98	9.98	10.14	9.83	9.78M
August 15, 2025	9.72	9.87	9.87	9.93	9.71	5.6M
August 14, 2025	9.9	9.76	9.76	9.95	9.76	5.55M
August 13, 2025	9.95	9.91	9.91	9.98	9.86	4.39M
August 12, 2025	10.01	9.94	9.94	10.02	9.88	5.37M
August 11, 2025	9.84	9.97	9.97	10.02	9.83	7.29M
August 08, 2025	9.78	9.84	9.84	9.88	9.68	8.2M

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