Wave Cyber (Shanghai) Co., Ltd. - 688718.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15	15.59	15.59	15.87	14.83	3.79M
August 15, 2025	14.41	14.7	14.7	14.79	14.4	1.55M
August 14, 2025	15.14	14.37	14.37	15.15	14.35	2.06M
August 13, 2025	15.04	15.01	15.01	15.22	14.82	1.47M
August 12, 2025	15.27	14.93	14.93	15.39	14.84	1.9M
August 11, 2025	14.89	15.25	15.25	15.5	14.71	3.43M
August 08, 2025	14.55	14.7	14.7	14.74	14.22	1.95M
August 07, 2025	14.79	14.57	14.57	15	14.52	2.52M
August 06, 2025	14.88	14.66	14.66	14.88	14.6	1.77M
August 05, 2025	14.52	14.75	14.75	14.88	14.52	1.99M
August 04, 2025	14.55	14.62	14.62	14.65	14.31	2.44M
August 01, 2025	14.55	14.48	14.48	14.72	14.43	2.65M
July 31, 2025	15.26	14.66	14.66	15.26	14.6	2.69M
July 30, 2025	15.33	15.13	15.13	15.46	15	2.93M
July 29, 2025	14.76	15.35	15.35	15.68	14.76	4.23M
July 28, 2025	14.66	14.77	14.77	14.89	14.46	2.37M
July 25, 2025	14.72	14.62	14.62	15.23	14.62	3.72M
July 24, 2025	14.81	14.68	14.68	15.5	14.61	5.69M
July 23, 2025	14.55	14.51	14.51	14.87	14.07	5.35M
July 22, 2025	13.79	14.83	14.83	14.92	13.61	7.36M
July 21, 2025	14.14	13.74	13.74	14.15	13.64	5.49M
July 18, 2025	12.87	14.15	14.15	14.77	12.84	8.41M
July 17, 2025	12.85	12.87	12.87	12.88	12.7	1.36M
July 16, 2025	12.91	12.8	12.8	12.95	12.64	1.59M
July 15, 2025	13.1	12.75	12.75	13.1	12.6	2.51M
July 14, 2025	12.73	12.95	12.95	12.99	12.73	1.41M
July 11, 2025	13	12.85	12.85	13.23	12.79	2.75M
July 10, 2025	12.71	13.09	13.09	13.35	12.65	3.96M
July 09, 2025	12.52	12.83	12.83	12.97	12.37	3.16M
July 08, 2025	12.46	12.4	12.4	12.48	12.29	1.45M
July 07, 2025	12.08	12.31	12.31	12.37	12.08	923,550
July 04, 2025	12.41	12.2	12.2	12.41	12.14	1.25M
July 03, 2025	12.42	12.37	12.37	12.42	12.24	1.1M
July 02, 2025	12.44	12.35	12.35	12.44	12.19	1.29M
July 01, 2025	12.39	12.38	12.38	12.55	12.28	932,363
June 30, 2025	12.39	12.38	12.38	12.44	12.12	1.51M
June 27, 2025	12.01	12.22	12.22	12.35	12.01	835,044
June 26, 2025	12.3	12.16	12.16	12.3	12.08	1.22M
June 25, 2025	12.3	12.17	12.17	12.36	12.09	1.05M
June 24, 2025	11.78	12.18	12.18	12.2	11.78	1.23M
June 23, 2025	11.25	11.76	11.76	11.79	11.25	818,556
June 20, 2025	11.65	11.56	11.56	11.84	11.55	792,155
June 19, 2025	11.99	11.64	11.64	12.01	11.6	990,035
June 18, 2025	12	11.94	11.94	12.05	11.21	941,453
June 17, 2025	12.14	11.98	11.98	12.18	11.89	780,914
June 16, 2025	12.23	12.08	12.08	12.23	11.99	942,215
June 13, 2025	12.25	12	12	12.27	11.96	1.14M
June 12, 2025	12.12	12.24	12.24	12.3	12.1	804,305
June 11, 2025	12.14	12.23	12.23	12.32	12.11	838,428
June 10, 2025	12.24	12.08	12.08	12.25	11.93	1.05M
June 09, 2025	12.1	12.18	12.18	12.25	12.07	1.1M
June 06, 2025	12.1	12.1	12.1	12.16	11.96	995,017
June 05, 2025	12.09	12.04	12.04	12.11	11.94	737,000
June 04, 2025	12.05	12.04	12.04	12.15	11.99	633,876
June 03, 2025	11.98	12.02	12.02	12.05	11.8	1.13M
May 30, 2025	11.93	11.86	11.86	12.07	11.81	886,255
May 29, 2025	11.89	12.02	12.02	12.05	11.77	907,101
May 28, 2025	12.02	11.84	11.84	12.15	11.75	952,036
May 27, 2025	11.81	11.92	11.92	12.03	11.63	1.39M
May 26, 2025	11.68	11.8	11.8	11.87	11.6	905,722

Wave Cyber (Shanghai) Co., Ltd. (688718.SS) SHH