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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.72	56.47	56.47	57.89	56.2	2.28M
February 12, 2026	55.55	57	57	58.49	55.55	3.79M
February 11, 2026	55.5	55.71	55.71	56.5	55.11	2.02M
February 10, 2026	57.66	55.83	55.83	57.66	55.58	1.95M
February 09, 2026	56.41	56.85	56.85	57.38	55.83	3.49M
February 06, 2026	53.17	55.58	55.58	56.2	53.11	3.12M
February 05, 2026	56.07	54.16	54.16	56.36	53.68	2.82M
February 04, 2026	57.8	56.05	56.05	57.8	55.03	3.98M
February 03, 2026	57.91	57.6	57.6	58.1	56.37	4.29M
February 02, 2026	56.88	56.77	56.77	59.3	56	7.2M
January 30, 2026	54.3	56.27	56.27	56.76	53.5	7.47M
January 29, 2026	56.85	53.5	53.5	56.85	53.19	4.67M
January 28, 2026	57.46	56.8	56.8	57.91	54.9	5.52M
January 27, 2026	56.06	57.77	57.77	57.98	54.78	5.18M
January 26, 2026	57.65	56.06	56.06	59.39	55.86	5.98M
January 23, 2026	56.43	57.57	57.57	58.5	56.18	7.44M
January 22, 2026	55.9	55.9	55.9	59.77	55.05	5.47M
January 21, 2026	55.27	55.58	55.58	57	54.88	4.15M
January 20, 2026	57.5	55.68	55.68	58.51	54.5	7.03M
January 19, 2026	54.41	57.5	57.5	59.88	53.17	14.17M
January 16, 2026	48.14	55	55	55.6	47.77	11.72M
January 15, 2026	47.03	47.6	47.6	47.97	45.6	4.6M
January 14, 2026	42.89	46.2	46.2	48.33	42.89	8.71M
January 13, 2026	44	43.05	43.05	44.65	42.77	3.48M
January 12, 2026	41.8	43.48	43.48	43.66	41.7	5.64M
January 09, 2026	41.93	41.97	41.97	42.48	41.63	2.92M
January 08, 2026	42	41.9	41.9	42.75	41.71	2M
January 07, 2026	41.18	42.44	42.44	42.44	41.07	2.32M
January 06, 2026	41	41.44	41.44	41.71	40.88	2.19M
January 05, 2026	38.77	40.99	40.99	40.99	38.77	2.99M
December 31, 2025	38.59	38.77	38.77	39.4	38.5	1.52M
December 30, 2025	39.99	38.5	38.5	39.99	38.5	1.62M
December 29, 2025	38.93	39.5	39.5	39.85	38.52	1.62M
December 26, 2025	39.67	39.18	39.18	39.86	39.13	1.18M
December 25, 2025	39	39.17	39.17	39.97	39	1.02M
December 24, 2025	39	39.49	39.49	40.36	38.93	1.42M
December 23, 2025	40.16	39.26	39.26	40.16	38.82	1.46M
December 22, 2025	40.15	40.15	40.15	40.21	39.18	1.96M
December 19, 2025	40.92	40.03	40.03	41.48	39.94	3.4M
December 18, 2025	40.37	39.94	39.94	40.5	39.88	1.39M
December 17, 2025	40.28	40.8	40.8	41.1	39.93	1.65M
December 16, 2025	41.7	40.67	40.67	41.7	39.8	2.66M
December 15, 2025	42.19	41.6	41.6	43.3	41.59	3.21M
December 12, 2025	40.5	41.57	41.57	42.8	40.08	3.07M
December 11, 2025	41	40.86	40.86	42.29	40.38	2.11M
December 10, 2025	41	41.03	41.03	41.94	40.38	3.59M
December 09, 2025	43.66	40.94	40.94	44.49	40.7	5.45M
December 08, 2025	43.33	43.41	43.41	43.79	42.4	2.95M
December 05, 2025	41.51	43.01	43.01	45.45	41.51	5.37M
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

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