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

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 ¥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.

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