Wangli Security & Surveillance Product Co., Ltd (SHA:605268)
China
· Delayed Price · Currency is CNY 15.33
+1.39 (9.97%)
Mar 9, 2026, 3:00 PM CST
SHA:605268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 9.97% | 4,992,500 |
| Mar 6, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 10.02% | 5,649,240 |
| Mar 5, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 9.98% | 3,726,565 |
| Mar 4, 2026 | 10.37 | 11.52 | 10.25 | 11.52 | 11.52 | 10.03% | 9,180,416 |
| Mar 3, 2026 | 10.59 | 10.82 | 10.40 | 10.47 | 10.47 | -1.60% | 6,615,800 |
| Mar 2, 2026 | 10.80 | 10.99 | 10.63 | 10.64 | 10.64 | -2.92% | 5,042,200 |
| Feb 27, 2026 | 10.91 | 11.08 | 10.91 | 10.96 | 10.96 | -0.18% | 3,085,500 |
| Feb 26, 2026 | 11.10 | 11.17 | 10.94 | 10.98 | 10.98 | -1.35% | 4,103,800 |
| Feb 25, 2026 | 11.53 | 11.53 | 11.05 | 11.13 | 11.13 | -3.05% | 5,631,500 |
| Feb 24, 2026 | 11.44 | 11.58 | 11.34 | 11.48 | 11.48 | 1.32% | 4,098,500 |
| Feb 13, 2026 | 11.42 | 11.50 | 11.32 | 11.33 | 11.33 | -0.79% | 3,146,300 |
| Feb 12, 2026 | 11.45 | 11.63 | 11.39 | 11.42 | 11.42 | -0.35% | 3,899,300 |
| Feb 11, 2026 | 11.48 | 11.54 | 11.23 | 11.46 | 11.46 | 0.61% | 4,224,900 |
| Feb 10, 2026 | 11.52 | 11.52 | 11.33 | 11.39 | 11.39 | -0.09% | 3,236,900 |
| Feb 9, 2026 | 11.41 | 11.49 | 11.28 | 11.40 | 11.40 | 0.26% | 3,826,900 |
| Feb 6, 2026 | 11.15 | 11.48 | 11.10 | 11.37 | 11.37 | 1.34% | 5,275,200 |
| Feb 5, 2026 | 11.14 | 11.25 | 11.06 | 11.22 | 11.22 | 0.72% | 3,341,400 |
| Feb 4, 2026 | 10.85 | 11.15 | 10.85 | 11.14 | 11.14 | 2.30% | 3,951,208 |
| Feb 3, 2026 | 10.66 | 10.91 | 10.58 | 10.89 | 10.89 | 2.25% | 3,768,600 |
| Feb 2, 2026 | 10.88 | 10.93 | 10.64 | 10.65 | 10.65 | -1.93% | 4,177,800 |
| Jan 30, 2026 | 10.73 | 10.89 | 10.66 | 10.86 | 10.86 | 1.21% | 3,344,518 |
| Jan 29, 2026 | 10.67 | 10.90 | 10.57 | 10.73 | 10.73 | -0.37% | 4,050,200 |
| Jan 28, 2026 | 11.02 | 11.04 | 10.71 | 10.77 | 10.77 | -2.18% | 3,502,300 |
| Jan 27, 2026 | 11.21 | 11.27 | 10.84 | 11.01 | 11.01 | -1.96% | 5,295,246 |
| Jan 26, 2026 | 11.27 | 11.39 | 11.15 | 11.23 | 11.23 | -0.35% | 4,591,054 |
| Jan 23, 2026 | 11.38 | 11.40 | 11.14 | 11.27 | 11.27 | -0.62% | 3,660,500 |
| Jan 22, 2026 | 11.35 | 11.37 | 11.20 | 11.34 | 11.34 | 0.62% | 4,169,137 |
| Jan 21, 2026 | 11.07 | 11.28 | 11.02 | 11.27 | 11.27 | 1.44% | 4,787,600 |
| Jan 20, 2026 | 11.09 | 11.18 | 11.01 | 11.11 | 11.11 | 0.18% | 3,265,000 |
| Jan 19, 2026 | 11.00 | 11.21 | 10.90 | 11.09 | 11.09 | 1.28% | 4,356,700 |
| Jan 16, 2026 | 10.77 | 11.09 | 10.66 | 10.95 | 10.95 | 1.11% | 5,098,100 |
| Jan 15, 2026 | 10.65 | 10.93 | 10.61 | 10.83 | 10.83 | 0.93% | 4,009,700 |
| Jan 14, 2026 | 10.80 | 10.81 | 10.61 | 10.73 | 10.73 | -0.09% | 4,346,700 |
| Jan 13, 2026 | 10.73 | 10.99 | 10.65 | 10.74 | 10.74 | -0.09% | 5,277,900 |
| Jan 12, 2026 | 10.81 | 10.85 | 10.68 | 10.75 | 10.75 | -0.65% | 4,629,200 |
| Jan 9, 2026 | 10.64 | 10.85 | 10.55 | 10.82 | 10.82 | 1.69% | 5,281,000 |
| Jan 8, 2026 | 10.43 | 10.64 | 10.41 | 10.64 | 10.64 | 1.82% | 3,874,900 |
| Jan 7, 2026 | 10.62 | 10.66 | 10.41 | 10.45 | 10.45 | -1.79% | 4,629,700 |
| Jan 6, 2026 | 10.57 | 10.74 | 10.56 | 10.64 | 10.64 | 0.28% | 4,442,400 |
| Jan 5, 2026 | 10.69 | 10.76 | 10.55 | 10.61 | 10.61 | -0.56% | 4,399,900 |
| Dec 31, 2025 | 10.77 | 10.87 | 10.60 | 10.67 | 10.67 | -1.11% | 3,185,200 |
| Dec 30, 2025 | 10.87 | 10.96 | 10.66 | 10.79 | 10.79 | -1.10% | 4,148,900 |
| Dec 29, 2025 | 10.91 | 10.98 | 10.80 | 10.91 | 10.91 | -0.37% | 4,172,000 |
| Dec 26, 2025 | 11.13 | 11.22 | 10.91 | 10.95 | 10.95 | -2.14% | 5,663,300 |
| Dec 25, 2025 | 11.08 | 11.27 | 11.05 | 11.19 | 11.19 | 0.45% | 3,796,400 |
| Dec 24, 2025 | 11.09 | 11.19 | 10.97 | 11.14 | 11.14 | 0.45% | 3,706,600 |
| Dec 23, 2025 | 11.15 | 11.22 | 11.01 | 11.09 | 11.09 | -1.16% | 4,060,500 |
| Dec 22, 2025 | 11.35 | 11.47 | 11.17 | 11.22 | 11.22 | -1.06% | 5,322,900 |
| Dec 19, 2025 | 11.03 | 11.40 | 10.92 | 11.34 | 11.34 | 2.81% | 7,273,700 |
| Dec 18, 2025 | 10.94 | 11.30 | 10.89 | 11.03 | 11.03 | 1.19% | 5,908,900 |
| Dec 17, 2025 | 11.09 | 11.13 | 10.68 | 10.90 | 10.90 | -1.27% | 7,694,900 |
| Dec 16, 2025 | 11.13 | 11.47 | 11.02 | 11.04 | 11.04 | -1.87% | 8,136,000 |
| Dec 15, 2025 | 10.95 | 11.30 | 10.92 | 11.25 | 11.25 | 1.81% | 7,831,600 |
| Dec 12, 2025 | 11.09 | 11.20 | 10.94 | 11.05 | 11.05 | -0.18% | 7,881,132 |
| Dec 11, 2025 | 11.17 | 11.35 | 10.99 | 11.07 | 11.07 | -0.72% | 14,264,000 |
| Dec 10, 2025 | 10.68 | 11.48 | 10.66 | 11.15 | 11.15 | 4.01% | 16,747,700 |
| Dec 9, 2025 | 10.66 | 10.84 | 10.65 | 10.72 | 10.72 | 0.28% | 4,505,300 |
| Dec 8, 2025 | 10.72 | 10.79 | 10.61 | 10.69 | 10.69 | -0.19% | 3,244,100 |
| Dec 5, 2025 | 10.61 | 10.72 | 10.41 | 10.71 | 10.71 | 1.23% | 3,981,500 |
| Dec 4, 2025 | 10.68 | 10.76 | 10.55 | 10.58 | 10.58 | -1.58% | 3,695,200 |
| Dec 3, 2025 | 10.70 | 10.83 | 10.68 | 10.75 | 10.75 | - | 4,733,500 |
| Dec 2, 2025 | 10.86 | 10.88 | 10.70 | 10.75 | 10.75 | -0.74% | 5,289,200 |
| Dec 1, 2025 | 10.68 | 10.96 | 10.57 | 10.83 | 10.83 | 1.88% | 8,362,749 |
| Nov 28, 2025 | 10.40 | 10.95 | 10.27 | 10.63 | 10.63 | 1.24% | 9,894,400 |
| Nov 27, 2025 | 10.28 | 10.68 | 10.21 | 10.50 | 10.50 | 4.17% | 12,042,300 |
| Nov 26, 2025 | 10.31 | 10.35 | 10.05 | 10.08 | 10.08 | -1.75% | 2,799,400 |
| Nov 25, 2025 | 10.22 | 10.40 | 10.12 | 10.26 | 10.26 | 1.38% | 3,566,319 |
| Nov 24, 2025 | 10.11 | 10.20 | 10.02 | 10.12 | 10.12 | 0.70% | 3,090,019 |
| Nov 21, 2025 | 10.41 | 10.55 | 10.05 | 10.05 | 10.05 | -4.56% | 4,677,800 |
| Nov 20, 2025 | 10.58 | 10.65 | 10.39 | 10.53 | 10.53 | -0.28% | 3,523,100 |
| Nov 19, 2025 | 10.72 | 10.75 | 10.46 | 10.56 | 10.56 | -1.58% | 3,876,031 |
| Nov 18, 2025 | 10.83 | 10.90 | 10.66 | 10.73 | 10.73 | -0.37% | 3,920,600 |
| Nov 17, 2025 | 10.64 | 10.80 | 10.56 | 10.77 | 10.77 | 0.56% | 3,447,331 |
| Nov 14, 2025 | 10.69 | 10.85 | 10.61 | 10.71 | 10.71 | 0.28% | 4,748,200 |
| Nov 13, 2025 | 10.59 | 10.68 | 10.47 | 10.68 | 10.68 | 0.66% | 4,189,131 |
| Nov 12, 2025 | 10.58 | 10.67 | 10.56 | 10.61 | 10.61 | 0.47% | 3,650,931 |
| Nov 11, 2025 | 10.54 | 10.59 | 10.47 | 10.56 | 10.56 | 0.19% | 3,223,900 |
| Nov 10, 2025 | 10.39 | 10.56 | 10.39 | 10.54 | 10.54 | 1.44% | 4,135,100 |
| Nov 7, 2025 | 10.49 | 10.49 | 10.32 | 10.39 | 10.39 | -1.05% | 5,090,700 |
| Nov 6, 2025 | 10.53 | 10.57 | 10.45 | 10.50 | 10.50 | -0.28% | 3,213,400 |
| Nov 5, 2025 | 10.46 | 10.58 | 10.41 | 10.53 | 10.53 | 0.38% | 4,167,500 |
| Nov 4, 2025 | 10.55 | 10.56 | 10.42 | 10.49 | 10.49 | -0.38% | 4,343,200 |
| Nov 3, 2025 | 10.40 | 10.58 | 10.40 | 10.53 | 10.53 | 1.35% | 6,890,200 |
| Oct 31, 2025 | 10.21 | 10.40 | 10.15 | 10.39 | 10.39 | 3.08% | 7,021,400 |
| Oct 30, 2025 | 10.18 | 10.38 | 10.07 | 10.08 | 10.08 | -1.47% | 4,552,900 |
| Oct 29, 2025 | 10.28 | 10.29 | 10.11 | 10.23 | 10.23 | -0.29% | 3,397,000 |
| Oct 28, 2025 | 10.17 | 10.30 | 10.06 | 10.26 | 10.26 | 1.38% | 4,109,219 |
| Oct 27, 2025 | 10.20 | 10.23 | 10.07 | 10.12 | 10.12 | -0.20% | 3,295,200 |
| Oct 24, 2025 | 10.14 | 10.22 | 10.10 | 10.14 | 10.14 | 0.40% | 2,479,100 |
| Oct 23, 2025 | 10.13 | 10.13 | 9.98 | 10.10 | 10.10 | -0.30% | 2,594,700 |
| Oct 22, 2025 | 10.19 | 10.23 | 10.10 | 10.13 | 10.13 | -0.69% | 2,287,400 |
| Oct 21, 2025 | 10.04 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 3,053,688 |
| Oct 20, 2025 | 10.06 | 10.12 | 9.98 | 10.05 | 10.05 | 0.60% | 2,231,900 |
| Oct 17, 2025 | 10.21 | 10.23 | 9.98 | 9.99 | 9.99 | -2.15% | 3,154,400 |
| Oct 16, 2025 | 10.15 | 10.27 | 10.12 | 10.21 | 10.21 | 0.10% | 3,067,500 |
| Oct 15, 2025 | 10.03 | 10.20 | 9.97 | 10.20 | 10.20 | 2.00% | 3,621,000 |
| Oct 14, 2025 | 10.03 | 10.15 | 9.96 | 10.00 | 10.00 | - | 3,121,600 |
| Oct 13, 2025 | 9.86 | 10.02 | 9.65 | 10.00 | 10.00 | -0.99% | 3,606,408 |
| Oct 10, 2025 | 9.86 | 10.15 | 9.84 | 10.10 | 10.10 | 2.54% | 5,549,300 |
| Oct 9, 2025 | 9.99 | 10.05 | 9.82 | 9.85 | 9.85 | -1.50% | 4,366,600 |