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 ¥687.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥758.42, while ¥1000 invested 1 year ago would be worth ¥982.96. This corresponds to total returns of -31.22%, -24.16%, -1.7%, respectively, with annualized returns of -6.72%, -5.38%, -1.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 9.47 | 9.45 | 9.45 | 9.57 | 9.31 | 2.31M |
| July 03, 2026 | 9.24 | 9.44 | 9.44 | 9.46 | 9.2 | 2.86M |
| July 02, 2026 | 9.18 | 9.25 | 9.25 | 9.36 | 9.13 | 3.01M |
| July 01, 2026 | 8.93 | 9.18 | 9.18 | 9.33 | 8.83 | 4.74M |
| June 30, 2026 | 9.15 | 8.98 | 8.98 | 9.16 | 8.89 | 2.21M |
| June 29, 2026 | 9.13 | 9.1 | 9.1 | 9.21 | 8.82 | 3.24M |
| June 26, 2026 | 9.13 | 9.13 | 9.13 | 9.21 | 9.01 | 2.63M |
| June 25, 2026 | 9.41 | 9.22 | 9.22 | 9.46 | 9.16 | 2.52M |
| June 24, 2026 | 9.69 | 9.42 | 9.42 | 9.8 | 9.41 | 3.18M |
| June 23, 2026 | 9.51 | 9.77 | 9.77 | 9.98 | 9.51 | 4.46M |
| June 22, 2026 | 9.6 | 9.54 | 9.54 | 9.64 | 9.27 | 3.6M |
| June 18, 2026 | 9.68 | 9.6 | 9.6 | 9.73 | 9.52 | 2.99M |
| June 17, 2026 | 10.01 | 9.73 | 9.73 | 10.05 | 9.72 | 3.51M |
| June 16, 2026 | 9.91 | 10.03 | 10.03 | 10.13 | 9.75 | 4.58M |
| June 15, 2026 | 9.99 | 9.91 | 9.91 | 10.05 | 9.85 | 2.64M |
| June 12, 2026 | 9.86 | 9.88 | 9.88 | 9.92 | 9.71 | 2.69M |
| June 11, 2026 | 9.89 | 9.8 | 9.8 | 9.96 | 9.69 | 2.28M |
| June 10, 2026 | 10.13 | 9.85 | 9.85 | 10.13 | 9.8 | 3.08M |
| June 09, 2026 | 10.12 | 10.11 | 10.11 | 10.33 | 10.02 | 2.37M |
| June 08, 2026 | 10.19 | 10.12 | 10.12 | 10.35 | 9.96 | 3.62M |
| June 05, 2026 | 10.23 | 10.37 | 10.37 | 10.47 | 10.17 | 3.33M |
| June 04, 2026 | 10.32 | 10.24 | 10.24 | 10.45 | 10.13 | 3.7M |
| June 03, 2026 | 10.5 | 10.42 | 10.42 | 10.53 | 10.29 | 2.96M |
| 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 |
AD
