Wangli Security & Surveillance Product Co., Ltd (SHA:605268)
China
· Delayed Price · Currency is CNY 14.01
-0.21 (-1.48%)
Apr 29, 2026, 3:00 PM CST
SHA:605268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.08 | 14.08 | 13.65 | 14.01 | 14.01 | -1.48% | 19,751,348 |
| Apr 28, 2026 | 13.15 | 14.23 | 12.85 | 14.22 | 14.22 | 6.52% | 29,257,642 |
| Apr 27, 2026 | 13.59 | 13.97 | 13.06 | 13.35 | 13.35 | -2.70% | 24,643,600 |
| Apr 24, 2026 | 12.75 | 13.72 | 12.65 | 13.72 | 13.72 | 5.05% | 28,807,900 |
| Apr 23, 2026 | 12.52 | 13.46 | 12.47 | 13.06 | 13.06 | 3.82% | 24,638,200 |
| Apr 22, 2026 | 12.55 | 12.59 | 12.45 | 12.58 | 12.58 | -0.47% | 4,862,100 |
| Apr 21, 2026 | 12.61 | 12.78 | 12.38 | 12.64 | 12.64 | - | 7,625,600 |
| Apr 20, 2026 | 12.41 | 12.73 | 12.41 | 12.64 | 12.64 | 0.64% | 7,335,701 |
| Apr 17, 2026 | 12.50 | 12.74 | 12.47 | 12.56 | 12.56 | 0.08% | 5,792,100 |
| Apr 16, 2026 | 12.47 | 12.60 | 12.30 | 12.55 | 12.55 | 0.72% | 6,998,473 |
| Apr 15, 2026 | 12.42 | 12.65 | 12.38 | 12.46 | 12.46 | 0.40% | 8,092,537 |
| Apr 14, 2026 | 12.48 | 12.49 | 12.23 | 12.41 | 12.41 | -0.56% | 7,984,600 |
| Apr 13, 2026 | 12.50 | 12.52 | 12.20 | 12.48 | 12.48 | -1.58% | 10,429,900 |
| Apr 10, 2026 | 12.45 | 13.12 | 12.45 | 12.68 | 12.68 | 2.01% | 18,100,000 |
| Apr 9, 2026 | 12.30 | 12.55 | 12.24 | 12.43 | 12.43 | 0.40% | 7,466,200 |
| Apr 8, 2026 | 12.38 | 12.41 | 12.17 | 12.38 | 12.38 | 1.73% | 7,604,500 |
| Apr 7, 2026 | 11.91 | 12.18 | 11.87 | 12.17 | 12.17 | 2.18% | 4,391,200 |
| Apr 3, 2026 | 12.20 | 12.24 | 11.78 | 11.91 | 11.91 | -1.33% | 5,346,600 |
| Apr 2, 2026 | 12.13 | 12.35 | 12.03 | 12.07 | 12.07 | -1.39% | 5,376,200 |
| Apr 1, 2026 | 12.26 | 12.43 | 12.15 | 12.24 | 12.24 | - | 6,416,841 |
| Mar 31, 2026 | 12.25 | 12.46 | 12.15 | 12.24 | 12.24 | - | 7,268,700 |
| Mar 30, 2026 | 12.00 | 12.29 | 12.00 | 12.24 | 12.24 | 0.33% | 5,613,600 |
| Mar 27, 2026 | 11.75 | 12.20 | 11.73 | 12.20 | 12.20 | 2.09% | 6,872,900 |
| Mar 26, 2026 | 12.18 | 12.25 | 11.89 | 11.95 | 11.95 | -2.53% | 7,490,883 |
| Mar 25, 2026 | 12.15 | 12.29 | 12.05 | 12.26 | 12.26 | 0.74% | 11,480,301 |
| Mar 24, 2026 | 11.88 | 12.19 | 11.70 | 12.17 | 12.17 | 4.64% | 10,858,010 |
| Mar 23, 2026 | 11.83 | 12.48 | 11.60 | 11.63 | 11.63 | -4.67% | 13,045,400 |
| Mar 20, 2026 | 12.80 | 12.97 | 12.09 | 12.20 | 12.20 | -6.73% | 17,780,689 |
| Mar 19, 2026 | 12.49 | 13.38 | 12.37 | 13.08 | 13.08 | 3.24% | 25,480,108 |
| Mar 18, 2026 | 12.54 | 12.72 | 12.38 | 12.67 | 12.67 | 1.20% | 13,167,137 |
| Mar 17, 2026 | 12.99 | 13.13 | 12.50 | 12.52 | 12.52 | -3.69% | 18,690,820 |
| Mar 16, 2026 | 12.93 | 13.26 | 12.88 | 13.00 | 13.00 | -3.70% | 21,607,780 |
| Mar 13, 2026 | 13.35 | 14.16 | 13.01 | 13.50 | 13.50 | -6.64% | 39,459,688 |
| Mar 12, 2026 | 14.66 | 14.89 | 14.46 | 14.46 | 14.46 | -10.02% | 33,862,840 |
| Mar 11, 2026 | 18.55 | 18.55 | 15.24 | 16.07 | 16.07 | -4.69% | 52,911,910 |
| Mar 10, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 9.98% | 4,342,403 |
| 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 |