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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.91	32.25	32.25	32.81	31.91	3.32M
September 02, 2025	32.76	32.08	32.08	33.25	31.26	4.01M
September 01, 2025	33.85	33.03	33.03	34.09	32.66	3.3M
August 29, 2025	32.93	33.4	33.4	33.67	32.51	3.75M
August 28, 2025	34.39	32.99	32.99	34.4	32.22	7.58M
August 27, 2025	33.5	35	35	36.4	32.22	11.19M
August 26, 2025	33.91	33.77	33.77	34.16	33.63	2.21M
August 25, 2025	32.81	34.1	34.1	34.66	32.69	4.72M
August 22, 2025	32.2	32.77	32.77	33.65	31.9	3.85M
August 21, 2025	33.14	32.12	32.12	33.47	32.11	3.03M
August 20, 2025	33.4	33.28	33.28	34.15	32.72	2.81M
August 19, 2025	33.95	33.33	33.33	34.57	33.12	3.29M
August 18, 2025	32.12	34.27	34.27	35.23	31.97	6.86M
August 15, 2025	30.92	31.87	31.87	31.9	30.9	1.97M
August 14, 2025	32.18	30.91	30.91	32.7	30.9	3.4M
August 13, 2025	30.86	31.99	31.99	32.22	30.6	4.3M
August 12, 2025	30.77	30.86	30.86	31.24	30.41	2.75M
August 11, 2025	29.92	30.8	30.8	31.04	29.92	2.14M
August 08, 2025	30.21	29.94	29.94	30.35	29.92	1.83M

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