Skip to main content
Ways Electron Co.,Ltd. (SHA:605218)
China flag China · Delayed Price · Currency is CNY
17.01
-0.62 (-3.52%)
Apr 30, 2026, 2:45 PM CST

Ways Electron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6618.1217.5017.6317.63-0.62%3,638,200
Apr 28, 202618.0018.2417.6117.7417.74-2.15%3,938,800
Apr 27, 202617.4518.2617.0018.1318.133.78%4,139,200
Apr 24, 202617.7917.8816.8117.4717.47-2.46%3,720,500
Apr 23, 202618.5218.5317.8617.9117.91-2.93%2,287,600
Apr 22, 202618.4918.5718.3518.4518.45-0.22%1,395,700
Apr 21, 202618.5118.5218.3018.4918.49-0.05%1,639,800
Apr 20, 202618.6818.6818.4518.5018.50-0.86%2,104,100
Apr 17, 202618.3918.7418.3918.6618.661.41%2,369,200
Apr 16, 202618.3218.6818.1118.4018.400.99%2,374,700
Apr 15, 202618.4618.6518.2118.2218.22-1.19%1,869,900
Apr 14, 202618.4018.7518.1118.4418.441.26%2,912,800
Apr 13, 202617.5318.2817.5018.2118.212.59%3,062,100
Apr 10, 202617.6217.8317.5317.7517.752.01%1,792,400
Apr 9, 202617.5817.6317.2617.4017.40-1.02%2,219,300
Apr 8, 202617.0117.5917.0117.5817.585.02%2,516,800
Apr 7, 202616.5116.9316.5116.7416.740.72%1,606,800
Apr 3, 202616.8116.9416.4416.6216.62-1.01%1,417,600
Apr 2, 202617.1717.3816.7116.7916.79-2.21%2,007,592
Apr 1, 202617.0517.3416.9817.1717.172.63%2,127,100
Mar 31, 202617.0517.3516.6816.7316.73-1.88%1,913,900
Mar 30, 202616.9317.1616.5317.0517.05-1.10%2,222,400
Mar 27, 202616.6017.3216.5317.2417.242.38%2,082,400
Mar 26, 202617.5717.6516.7816.8416.84-4.32%2,896,600
Mar 25, 202617.1517.6517.1517.6017.602.03%3,372,700
Mar 24, 202616.9317.2516.2417.2517.252.99%5,351,792
Mar 23, 202617.8918.0816.7516.7516.75-9.99%5,272,600
Mar 20, 202619.2719.4518.5218.6118.61-3.43%3,342,600
Mar 19, 202619.9019.9219.2019.2719.27-3.26%3,465,027
Mar 18, 202619.9320.3019.6519.9219.920.50%4,793,292
Mar 17, 202619.4220.8019.2219.8219.822.91%10,958,111
Mar 16, 202619.0419.5318.7219.2619.261.05%3,559,400
Mar 13, 202619.5419.5919.0119.0619.06-2.76%4,714,889
Mar 12, 202618.8120.1618.8119.6019.604.59%7,110,692
Mar 11, 202618.5619.2418.5518.7418.740.75%3,172,800
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