Skip to main content
Ways Electron Co.,Ltd. (SHA:605218)
China flag China · Delayed Price · Currency is CNY
18.78
+0.18 (0.97%)
Mar 11, 2026, 2:34 PM CST

Ways Electron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.2418.6218.2018.6018.602.82%2,215,500
Mar 9, 202617.8818.2617.7618.0918.09-1.15%2,539,000
Mar 6, 202618.4418.4718.1018.3018.30-0.92%2,183,600
Mar 5, 202617.9519.1817.9518.4718.474.41%4,347,300
Mar 4, 202617.7518.1717.5517.6917.69-2.64%3,058,900
Mar 3, 202618.9919.3818.0818.1718.17-2.89%3,240,189
Mar 2, 202619.5719.6618.6818.7118.71-5.46%4,104,075
Feb 27, 202619.8019.8719.6019.7919.79-0.65%1,585,400
Feb 26, 202619.7819.9419.7419.9219.920.71%1,504,600
Feb 25, 202619.6919.8919.6019.7819.780.41%1,632,000
Feb 24, 202619.6519.7819.4719.7019.701.08%1,440,500
Feb 13, 202619.4519.7419.4019.4919.49-0.10%1,256,875
Feb 12, 202619.5219.8019.3819.5119.51-0.61%1,353,600
Feb 11, 202619.7319.8719.6319.6319.63-0.51%1,272,898
Feb 10, 202619.8320.0319.7319.7319.73-0.65%1,497,211
Feb 9, 202619.7520.0819.7319.8619.861.07%2,495,198
Feb 6, 202619.7119.8619.4919.6519.65-0.30%1,463,500
Feb 5, 202619.7219.8619.5619.7119.71-0.05%1,293,271
Feb 4, 202619.7519.9319.5419.7219.72-0.15%1,710,400
Feb 3, 202619.1819.8019.1719.7519.752.97%2,517,792
Feb 2, 202619.2919.6519.0319.1819.180.21%2,660,371
Jan 30, 202619.0119.2818.7419.1419.140.68%2,015,913
Jan 29, 202619.3419.5818.8819.0119.01-2.11%2,366,200
Jan 28, 202620.0320.0319.3419.4219.42-3.00%2,614,392
Jan 27, 202619.8220.0919.4020.0220.020.40%2,686,200
Jan 26, 202620.1020.1819.6619.9419.940.30%3,627,500
Jan 23, 202619.7819.8819.6619.8819.880.56%2,292,800
Jan 22, 202619.5819.8519.5019.7719.771.02%2,282,200
Jan 21, 202619.4019.6419.3819.5719.570.41%1,680,800
Jan 20, 202619.4919.7419.2719.4919.490.05%1,992,700
Jan 19, 202619.5019.7019.4019.4819.48-0.66%2,164,192
Jan 16, 202619.6619.7619.3819.6119.61-0.20%2,332,900
Jan 15, 202619.4919.9219.4819.6519.65-0.96%2,634,000
Jan 14, 202619.3320.2519.2819.8419.842.64%5,609,692
Jan 13, 202619.6019.9819.2419.3319.33-1.78%3,572,800
Jan 12, 202619.1719.7519.1019.6819.682.29%3,564,600
Jan 9, 202619.0919.7618.9519.2419.240.73%2,978,797
Jan 8, 202618.7619.1518.7519.1019.101.49%2,104,400
Jan 7, 202619.1319.1318.7818.8218.82-1.57%1,887,300
Jan 6, 202618.8119.1318.6819.1219.121.76%2,341,900
Jan 5, 202618.5018.8518.3618.7918.791.84%2,154,800
Dec 31, 202518.2118.4917.9818.4518.451.37%1,753,600
Dec 30, 202518.2318.4118.0818.2018.20-0.22%1,324,100
Dec 29, 202518.3318.3518.1518.2418.24-0.49%1,225,600
Dec 26, 202518.5918.6018.2718.3318.33-1.56%2,015,300
Dec 25, 202518.6318.6718.4318.6218.620.11%1,232,292
Dec 24, 202518.2918.6318.2718.6018.601.36%1,634,500
Dec 23, 202518.4118.4118.0918.3518.35-1,539,700
Dec 22, 202518.2518.5418.2218.3518.350.55%1,302,000
Dec 19, 202518.1518.3418.1518.2518.250.50%1,359,600
Dec 18, 202517.8318.3417.8318.1618.161.00%1,677,700
Dec 17, 202517.9318.0917.5017.9817.980.28%1,924,064
Dec 16, 202518.2518.2517.8217.9317.93-1.65%1,867,600
Dec 15, 202518.1018.3317.9018.2318.230.28%1,352,500
Dec 12, 202518.2818.4418.0818.1818.18-0.44%1,355,400
Dec 11, 202518.8518.8518.2618.2618.26-2.72%1,907,300
Dec 10, 202519.1019.1018.6518.7718.77-1.42%1,634,200
Dec 9, 202519.2519.4319.0219.0419.04-1.35%1,164,292
Dec 8, 202519.2719.4519.0819.3019.300.47%1,344,400
Dec 5, 202519.1019.2918.8719.2119.210.47%1,157,866
Dec 4, 202519.3919.4918.8919.1219.12-1.60%1,345,100
Dec 3, 202519.5919.6319.2619.4319.43-1.22%1,304,300
Dec 2, 202519.9019.9719.5819.6719.67-1.11%1,262,265
Dec 1, 202519.6320.0419.5319.8919.891.48%1,943,600
Nov 28, 202519.4819.6519.3319.6019.600.62%1,389,013
Nov 27, 202519.4819.6719.2819.4819.480.72%1,276,488
Nov 26, 202519.5019.7519.3019.3419.34-0.87%1,684,293
Nov 25, 202519.3319.7419.2319.5119.511.83%1,731,878
Nov 24, 202518.7119.2818.7119.1619.162.30%1,804,587
Nov 21, 202519.5419.6118.5318.7318.73-4.10%2,426,100
Nov 20, 202519.7019.9519.3919.5319.53-0.56%1,561,300
Nov 19, 202520.2920.4619.5019.6419.64-3.54%2,717,500
Nov 18, 202520.1920.6420.1520.3620.360.89%2,155,300
Nov 17, 202520.5520.6420.1220.1820.18-2.98%3,055,400
Nov 14, 202520.7021.0320.6320.8020.80-0.14%1,551,000
Nov 13, 202520.9620.9620.5920.8320.83-0.57%1,850,500
Nov 12, 202521.2221.3720.7920.9520.95-1.23%2,536,400
Nov 11, 202521.0321.4020.9021.2121.211.00%2,661,300
Nov 10, 202520.9121.3020.8521.0021.000.43%3,124,800
Nov 7, 202520.7021.0920.5020.9120.911.01%3,202,500
Nov 6, 202520.5020.7120.4220.7020.700.58%1,525,528
Nov 5, 202520.4420.7420.4320.5820.58-0.53%1,699,800
Nov 4, 202520.5120.7220.2720.6920.690.58%2,071,100
Nov 3, 202520.5620.6420.2120.5720.571.13%2,248,500
Oct 31, 202520.2120.4820.1620.3420.341.14%1,904,100
Oct 30, 202520.2820.5320.1020.1120.11-1.57%1,939,200
Oct 29, 202520.6420.6420.2320.4320.43-0.54%1,627,500
Oct 28, 202520.4420.6320.3220.5420.540.49%1,698,200
Oct 27, 202520.7220.8020.2620.4420.44-1.06%2,510,300
Oct 24, 202520.5320.7820.4920.6620.661.08%1,701,898
Oct 23, 202520.3620.4820.1120.4420.440.20%1,467,200
Oct 22, 202520.6020.7820.2820.4020.40-1.88%2,120,300
Oct 21, 202520.1421.3820.1120.7920.793.23%3,657,700
Oct 20, 202519.9420.2119.9420.1420.142.03%1,813,700
Oct 17, 202520.2820.3119.7119.7419.74-2.61%2,356,600
Oct 16, 202520.4620.6220.1620.2720.27-1.36%1,979,300
Oct 15, 202520.4220.6720.2320.5520.550.64%2,482,400
Oct 14, 202521.1021.2920.3320.4220.42-2.39%3,318,300
Oct 13, 202520.6021.0019.9620.9220.92-0.81%2,752,000
Oct 10, 202521.2821.2921.0221.0921.09-0.75%2,451,500