Skip to main content
Shanghai Wondertek Software Co., Ltd (SHA:603189)
China flag China · Delayed Price · Currency is CNY
20.28
+0.20 (1.00%)
Mar 10, 2026, 3:00 PM CST

SHA:603189 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.1520.5820.1220.24-0.80%4,086,600
Mar 9, 202619.9220.2819.4520.0820.08-1.18%7,170,120
Mar 6, 202620.3020.5020.1720.3220.32-0.39%4,042,000
Mar 5, 202619.9720.9619.8320.4020.403.55%7,894,211
Mar 4, 202619.7419.9019.4519.7019.70-0.20%5,871,326
Mar 3, 202620.7721.1819.7019.7419.74-4.64%8,421,300
Mar 2, 202621.3821.7020.6120.7020.70-4.74%10,060,100
Feb 27, 202621.2721.8621.2321.7321.731.59%7,988,500
Feb 26, 202621.3821.5521.1721.3921.39-0.14%5,418,201
Feb 25, 202621.3321.6921.0421.4221.420.66%7,261,400
Feb 24, 202621.3121.5020.7221.2821.28-0.14%7,325,900
Feb 13, 202621.0921.6221.0521.3121.310.57%6,955,600
Feb 12, 202621.1621.3020.7621.1921.190.14%6,378,700
Feb 11, 202621.3221.6921.1021.1621.16-0.56%5,615,100
Feb 10, 202621.0821.5920.9321.2821.280.95%8,460,804
Feb 9, 202620.7721.2620.6321.0821.084.36%9,752,300
Feb 6, 202619.6220.4819.4520.2020.202.33%9,285,200
Feb 5, 202620.0020.1619.7319.7419.74-2.03%5,021,300
Feb 4, 202619.9320.2819.8220.1520.150.45%6,130,400
Feb 3, 202619.8120.0619.7320.0620.062.03%5,976,000
Feb 2, 202619.6420.4819.6419.6619.660.31%9,117,800
Jan 30, 202620.0420.0519.4019.6019.60-2.15%7,665,000
Jan 29, 202619.7020.9519.7020.0320.03-0.50%8,322,200
Jan 28, 202620.6620.7520.0520.1320.13-2.33%5,602,600
Jan 27, 202620.3320.7219.8920.6120.611.03%7,248,700
Jan 26, 202621.3721.4720.0420.4020.40-4.14%11,590,200
Jan 23, 202621.7321.9321.2621.2821.28-2.07%7,925,400
Jan 22, 202621.2122.4221.2121.7321.731.54%11,332,500
Jan 21, 202621.1921.6320.8621.4021.400.47%5,817,769
Jan 20, 202621.7921.8821.0521.3021.30-1.93%8,375,300
Jan 19, 202622.4022.4721.6921.7221.72-3.34%9,489,100
Jan 16, 202622.3322.9822.0122.4722.471.26%14,215,200
Jan 15, 202622.1822.7721.8622.1922.19-0.49%10,452,700
Jan 14, 202622.2223.0721.8922.3022.300.31%19,357,900
Jan 13, 202622.5923.1921.5022.2322.23-0.58%19,640,300
Jan 12, 202621.5022.3821.5022.3622.364.58%17,925,300
Jan 9, 202619.8521.3819.8421.3821.387.38%19,274,200
Jan 8, 202619.8020.0719.7019.9119.910.10%5,433,535
Jan 7, 202619.7020.4519.5519.8919.890.96%8,839,435
Jan 6, 202619.6519.9019.5019.7019.700.56%5,473,600
Jan 5, 202618.9219.7718.9219.5919.592.94%8,424,290
Dec 31, 202518.8819.0918.6119.0319.030.74%6,636,890
Dec 30, 202519.3819.3818.8518.8918.89-2.02%7,709,100
Dec 29, 202519.4019.5619.2419.2819.28-0.62%4,210,100
Dec 26, 202519.5819.8019.3519.4019.40-1.07%4,662,900
Dec 25, 202519.7119.7219.3719.6119.61-0.51%5,614,500
Dec 24, 202519.6020.0519.6019.7119.710.15%5,339,300
Dec 23, 202520.1120.2319.6419.6819.68-1.99%3,922,300
Dec 22, 202520.2920.6219.8920.0820.08-1.03%6,860,500
Dec 19, 202518.9520.5018.9520.2920.297.35%12,312,600
Dec 18, 202519.1919.4818.8318.9018.90-1.61%4,588,200
Dec 17, 202518.9619.2818.7019.2119.211.11%3,898,469
Dec 16, 202519.3019.3218.8019.0019.00-1.35%3,838,900
Dec 15, 202519.9019.9019.1819.2619.26-3.41%5,689,200
Dec 12, 202519.7720.0819.5519.9419.941.12%4,383,978
Dec 11, 202520.0020.0719.5119.7219.72-2.33%5,996,300
Dec 10, 202520.3020.3119.9520.1920.190.10%3,868,100
Dec 9, 202520.5220.7720.1320.1720.17-2.32%5,410,500
Dec 8, 202521.0621.1520.5920.6520.65-1.95%7,400,000
Dec 5, 202520.1121.1119.9421.0621.065.41%10,112,290
Dec 4, 202520.7520.7919.9219.9819.98-2.68%7,451,169
Dec 3, 202520.8820.9920.2820.5320.53-1.39%7,541,900
Dec 2, 202521.2621.5320.7920.8220.82-2.76%6,624,276
Dec 1, 202521.9221.9221.2621.4121.41-2.73%8,791,800
Nov 28, 202521.8922.3221.6722.0122.010.27%5,956,600
Nov 27, 202522.4022.8021.9521.9521.95-2.70%7,866,700
Nov 26, 202522.3323.0722.3322.5622.56-0.18%11,099,400
Nov 25, 202522.6423.1422.1622.6022.602.03%13,267,000
Nov 24, 202522.1622.6720.7322.1522.15-0.18%17,005,500
Nov 21, 202522.7023.3321.6822.1922.19-0.72%18,516,600
Nov 20, 202521.7522.9321.6622.3522.352.85%15,001,300
Nov 19, 202521.7022.6721.4821.7321.731.83%13,889,170
Nov 18, 202520.6621.4720.5021.3421.341.52%8,383,900
Nov 17, 202520.8021.4720.6021.0221.021.06%8,293,200
Nov 14, 202522.0222.3020.4720.8020.80-6.81%19,580,500
Nov 13, 202522.5322.7022.2022.3222.32-1.67%9,490,400
Nov 12, 202522.8323.0922.5022.7022.70-1.69%8,643,078
Nov 11, 202522.3223.7222.0023.0923.093.45%16,395,670
Nov 10, 202523.2223.2322.3222.3222.32-4.21%13,658,900
Nov 7, 202523.1423.9222.3123.3023.30-0.38%18,590,370
Nov 6, 202522.8323.5622.6023.3923.391.78%13,088,570
Nov 5, 202522.6023.1822.6022.9822.98-0.39%8,208,800
Nov 4, 202523.3323.5822.8023.0723.07-1.83%10,753,900
Nov 3, 202523.5723.6523.1023.5023.50-0.47%10,841,900
Oct 31, 202522.5423.7022.5423.6123.613.46%19,092,900
Oct 30, 202522.7423.4722.6322.8222.82-0.65%11,408,600
Oct 29, 202523.0023.7722.8222.9722.97-0.48%13,327,100
Oct 28, 202522.6223.7922.5523.0823.081.63%17,614,600
Oct 27, 202523.3023.4022.4522.7122.71-2.53%14,524,700
Oct 24, 202522.4023.4622.3923.3023.303.23%19,257,100
Oct 23, 202522.0522.6821.2522.5722.572.68%18,290,200
Oct 22, 202522.0022.2921.7621.9821.98-0.95%8,869,400
Oct 21, 202521.8222.3621.4822.1922.191.70%11,840,900
Oct 20, 202522.4122.4721.5921.8221.82-1.84%12,199,900
Oct 17, 202521.3022.8021.1522.2322.233.73%25,047,000
Oct 16, 202521.3322.1620.8521.4321.43-0.09%11,990,560
Oct 15, 202520.8621.4920.3121.4521.451.95%14,065,360
Oct 14, 202522.1722.8021.0021.0421.04-4.62%20,496,900
Oct 13, 202521.4022.9521.2022.0622.06-1.47%21,533,000
Oct 10, 202522.4923.4722.2322.3922.39-3.41%29,114,700