WindSun Science&Technology Co.,Ltd. - 688663.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.76	41.63	41.63	42.09	40.28	1.66M
December 03, 2025	41.12	40.57	40.57	41.19	40.39	1.48M
December 02, 2025	41.36	41.11	41.11	41.88	40.6	1.66M
December 01, 2025	41.21	41.61	41.61	42.42	40.8	1.97M
November 28, 2025	40.81	40.82	40.82	41.25	40.59	672,083
November 27, 2025	40.94	40.89	40.89	41.59	40.62	918,921
November 26, 2025	41.4	40.84	40.84	41.47	40.7	1.17M
November 25, 2025	40.92	41.34	41.34	41.67	40.63	2.45M
November 24, 2025	40.16	40.72	40.72	41.58	39.9	2.05M
November 21, 2025	41.1	39.6	39.6	41.34	39.14	2.44M
November 20, 2025	41.59	41.34	41.34	42.32	41.1	1.18M
November 19, 2025	41.52	41.53	41.53	42.29	40.83	1.41M
November 18, 2025	43.55	41.94	41.94	43.7	41.61	1.89M
November 17, 2025	43.02	43.09	43.09	43.88	42.35	2.03M
November 14, 2025	43.41	43.4	43.4	44.6	43.13	1.66M
November 13, 2025	42.58	43.58	43.58	44.11	42.26	1.57M
November 12, 2025	43.04	42.5	42.5	43.57	42.13	2.04M
November 11, 2025	45.93	43.5	43.5	45.94	43.02	2.97M
November 10, 2025	46.55	45.48	45.48	47.19	45.07	2.89M
November 07, 2025	46.48	46.64	46.64	47.2	45.87	2.78M
November 06, 2025	46.66	46.97	46.97	47.29	46.1	2.92M
November 05, 2025	45.09	46.7	46.7	47.5	44.64	4.63M
November 04, 2025	44.33	45.56	45.56	45.9	44.33	3.89M
November 03, 2025	43.84	44.33	44.33	44.6	43.19	2.81M
October 31, 2025	43.14	43.58	43.58	44.6	43.14	3.69M
October 30, 2025	42.65	42.97	42.97	43.5	42.45	1.99M
October 29, 2025	42	42.98	42.98	43.2	41.57	2.82M
October 28, 2025	42.03	41.98	41.98	43.89	41.7	4.61M
October 27, 2025	40.32	41.94	41.94	42.9	39.9	4.37M
October 24, 2025	40.9	40.77	40.77	41.5	40.1	3.35M
October 23, 2025	39.99	40.85	40.85	41.08	38.84	3.47M
October 22, 2025	40	39.53	39.53	40.45	39.46	2.06M
October 21, 2025	40.47	40.26	40.26	40.88	39.17	3.16M
October 20, 2025	40.6	40.61	40.61	41.21	40	2.67M
October 17, 2025	42.75	40.77	40.77	42.75	40.18	3.77M
October 16, 2025	41.76	41.76	41.76	42.17	41.27	3.36M
October 15, 2025	41.01	41.74	41.74	42.18	40.6	4.68M
October 14, 2025	45.33	41.47	41.47	45.8	40.85	8.11M
October 13, 2025	42	44.44	44.44	45.5	41.82	9.47M
October 10, 2025	43.73	43.3	43.3	46	42.86	8.58M
October 09, 2025	41.8	43.24	43.24	45.23	41.41	8.11M
September 30, 2025	40.22	40.2	40.2	41	39.81	2.51M
September 29, 2025	40.25	40.25	40.25	40.51	39.51	3.58M
September 26, 2025	40.33	40.44	40.44	42.58	40.18	6M
September 25, 2025	40.3	40.2	40.2	41.56	39.8	5.14M
September 24, 2025	38.32	39.8	39.8	39.94	38.01	3.75M
September 23, 2025	37.68	38.27	38.27	39	37.35	5.25M
September 22, 2025	37.07	37.57	37.57	38.41	37.07	2.35M
September 19, 2025	37.42	37.42	37.42	38.6	36.8	5.39M
September 18, 2025	39.77	37.83	37.83	39.77	37.03	6.08M
September 17, 2025	39.19	39.57	39.57	40.71	38.33	7.07M
September 16, 2025	37.8	38.5	38.5	40	37.13	6.52M
September 15, 2025	37.21	37.12	37.12	38.1	37	2.79M
September 12, 2025	37.59	37.37	37.37	38.39	37.18	3.85M
September 11, 2025	37.36	37.42	37.42	37.69	36.26	2.81M
September 10, 2025	37.5	37.47	37.47	37.99	36.99	3.68M
September 09, 2025	37.98	37.57	37.57	38.55	37.1	4.94M
September 08, 2025	37.52	37.99	37.99	38.25	36.85	9.49M
September 05, 2025	31.9	37.08	37.08	38.27	31.8	13.84M
September 04, 2025	32.23	32.23	32.23	32.94	31.37	2.81M

WindSun Science&Technology Co.,Ltd. (688663.SS) SHH