Willfar Information Technology Co., Ltd. - 688100.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.66	34.88	34.88	34.95	34.45	1.12M
December 03, 2025	34.89	34.75	34.75	35.08	34.6	1.35M
December 02, 2025	35.4	34.61	34.61	35.4	34.51	2.01M
December 01, 2025	35.1	35.36	35.36	35.39	34.93	2.04M
November 28, 2025	34.75	35.04	35.04	35.1	34.41	1.8M
November 27, 2025	35	34.81	34.81	35.43	34.78	1.73M
November 26, 2025	35.26	35.1	35.1	35.58	35.01	1.87M
November 25, 2025	34.82	35.09	35.09	35.32	34.7	1.93M
November 24, 2025	34.9	34.79	34.79	35.25	34.34	2.2M
November 21, 2025	34.85	34.89	34.89	35.3	34.41	3.16M
November 20, 2025	35.53	35.27	35.27	35.68	35.18	1.87M
November 19, 2025	35.34	35.2	35.2	35.58	34.82	2.87M
November 18, 2025	35.45	35.12	35.12	35.5	34.92	3.19M
November 17, 2025	36.21	35.34	35.34	36.26	35.18	4M
November 14, 2025	37.5	36.39	36.39	37.58	36.39	4.7M
November 13, 2025	37.7	37.79	37.79	38.8	37.5	3.94M
November 12, 2025	38.61	37.77	37.77	38.92	37.7	5.79M
November 11, 2025	37.5	38.92	38.92	40	37.5	10.22M
November 10, 2025	37.55	37.17	37.17	38.07	36.8	3.12M
November 07, 2025	37.99	37.57	37.57	38.3	37.56	3.2M
November 06, 2025	38.75	38.26	38.26	38.88	37.91	5.39M
November 05, 2025	36.39	38.45	38.45	38.55	35.71	7.87M
November 04, 2025	37.7	36.65	36.65	38.2	36.37	4.27M
November 03, 2025	36.8	37.64	37.64	37.69	36.56	3.22M
October 31, 2025	36.51	36.89	36.89	37.21	36.51	2.46M
October 30, 2025	37.37	36.87	36.87	37.76	36.55	2.96M
October 29, 2025	37.01	37.71	37.71	37.85	36.88	3.08M
October 28, 2025	37	37.12	37.12	37.37	36.79	2.73M
October 27, 2025	35.9	37.21	37.21	37.35	35.9	5.04M
October 24, 2025	35.45	35.76	35.76	36.09	35.45	2.58M
October 23, 2025	36.06	35.47	35.47	36.36	34.86	2.94M
October 22, 2025	36.18	36.27	36.27	36.45	35.73	2.81M
October 21, 2025	34.35	36.18	36.18	36.79	34.25	5.68M
October 20, 2025	34.5	34.2	34.2	34.84	34.06	2.63M
October 17, 2025	35.8	34.19	34.19	36	34.15	3.99M
October 16, 2025	36.14	35.84	35.84	36.46	35.76	2.54M
October 15, 2025	35.55	36.14	36.14	36.36	35.24	3.14M
October 14, 2025	37.5	35.5	35.5	37.73	35.27	5.74M
October 13, 2025	36.79	37.38	37.38	37.8	36.65	4.35M
October 10, 2025	37.6	38	38	38.74	37.07	5.86M
October 09, 2025	37.95	37.92	37.92	38.47	37.3	6.57M
September 30, 2025	37.67	37.6	37.6	37.96	37.41	3.24M
September 29, 2025	37.39	37.67	37.67	37.98	36.73	4.37M
September 26, 2025	37.5	37.2	37.2	38.35	37.2	3.95M
September 25, 2025	36.99	37.8	37.8	37.95	36.88	4.94M
September 24, 2025	35.72	36.99	36.99	37.76	35.55	5.34M
September 23, 2025	36.02	35.84	35.84	36.66	34.7	4.27M
September 22, 2025	36.7	35.96	35.96	36.88	35.64	3.93M
September 19, 2025	36.28	36.5	36.5	37.37	36.01	4.65M
September 18, 2025	36.18	36.3	36.3	37.05	35.81	3.99M
September 17, 2025	35.19	36.29	36.29	36.52	34.95	3.81M
September 16, 2025	35.61	35.1	35.1	35.75	34.81	4.21M
September 15, 2025	36.15	35.67	35.67	36.39	35.54	2.35M
September 12, 2025	36.71	36.15	36.15	36.71	36.1	2.56M
September 11, 2025	35.68	36.63	36.38	36.68	35.35	2.85M
September 10, 2025	35.96	35.73	35.49	36.14	35.65	1.96M
September 09, 2025	36.84	35.87	35.87	36.84	35.68	2.54M
September 08, 2025	35.7	36.79	36.79	36.88	35.43	3.36M
September 05, 2025	35.22	35.71	35.71	35.78	34.88	3.2M
September 04, 2025	36.48	35.14	35.14	36.86	34.76	4.22M

Willfar Information Technology Co., Ltd. (688100.SS) SHH