Skip to main content
Shanghai Wondertek Software Co., Ltd (SHA:603189)
China flag China · Delayed Price · Currency is CNY
12.26
-0.61 (-4.74%)
Apr 29, 2026, 3:57 PM CST

SHA:603189 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.6212.9212.2012.2612.26-4.74%20,313,200
Apr 28, 202612.4713.0512.2412.8712.873.71%20,037,690
Apr 27, 202612.2312.6711.4312.4112.41-1.74%22,711,040
Apr 24, 202612.5012.8512.0712.6312.630.24%16,623,300
Apr 23, 202612.5512.8512.2012.6012.60-1.49%16,523,010
Apr 22, 202613.1313.2012.7812.7912.79-9.93%38,587,170
Apr 21, 202612.6114.9512.6114.2014.203.42%53,314,850
Apr 20, 202613.7313.7313.7313.7313.73-9.97%2,734,000
Apr 17, 202615.2515.2515.2515.2515.25-9.98%2,996,400
Apr 16, 202616.7616.9516.5116.9416.940.89%8,465,600
Apr 15, 202617.0717.2716.7516.7916.79-1.76%7,293,900
Apr 14, 202617.3517.3516.8817.0917.090.06%6,901,590
Apr 13, 202616.8017.1416.7717.0817.080.18%8,001,000
Apr 10, 202617.3217.5017.0517.0517.05-1.50%12,398,800
Apr 9, 202617.5517.7017.1817.3117.31-4.31%16,810,900
Apr 8, 202617.3618.8217.3318.0918.095.73%25,339,580
Apr 7, 202618.2318.2316.7017.1117.11-5.10%24,949,200
Apr 3, 202616.5318.0316.5318.0318.0310.01%16,094,700
Apr 2, 202617.0817.5816.2616.3916.39-4.99%14,174,170
Apr 1, 202618.0418.2016.8617.2517.25-2.87%23,513,930
Mar 31, 202618.6118.9617.6917.7617.76-5.48%12,045,600
Mar 30, 202618.6818.9418.3118.7918.79-0.79%4,893,300
Mar 27, 202618.5319.1018.5018.9418.94-0.11%4,241,600
Mar 26, 202619.4919.4918.7318.9618.96-2.77%6,395,200
Mar 25, 202619.5019.8219.3519.5019.501.09%8,528,108
Mar 24, 202618.8019.9018.1219.2919.296.05%14,862,000
Mar 23, 202620.1120.2118.1918.1918.19-10.00%18,100,590
Mar 20, 202621.2721.5420.2120.2120.21-3.76%23,056,130
Mar 19, 202620.6022.0920.2021.0021.004.58%41,822,708
Mar 18, 202618.4420.0818.2420.0820.0810.03%18,855,311
Mar 17, 202618.6118.6618.1918.2518.25-1.40%5,948,000
Mar 16, 202619.1019.1518.2618.5118.51-3.39%11,949,050
Mar 13, 202619.7619.9719.1019.1619.16-4.15%7,786,600
Mar 12, 202619.8720.5819.8719.9919.99-0.20%7,218,400
Mar 11, 202620.2820.5519.9720.0320.03-1.23%5,352,800
Mar 10, 202620.1520.5820.1220.2820.281.00%4,721,100
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