Western Superconducting Technologies Co., Ltd. (SHA:688122)
China
· Delayed Price · Currency is CNY 67.59
+2.54 (3.90%)
At close: Dec 5, 2025
SHA:688122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.60 | 67.80 | 64.56 | 67.59 | 67.59 | 3.90% | 21,798,750 |
| Dec 4, 2025 | 64.11 | 65.71 | 64.11 | 65.05 | 65.05 | 0.56% | 9,275,678 |
| Dec 3, 2025 | 65.51 | 65.81 | 64.25 | 64.69 | 64.69 | -1.40% | 11,379,460 |
| Dec 2, 2025 | 66.61 | 66.66 | 65.30 | 65.61 | 65.61 | -1.94% | 10,458,090 |
| Dec 1, 2025 | 66.60 | 67.47 | 66.20 | 66.91 | 66.91 | 1.12% | 13,204,240 |
| Nov 28, 2025 | 65.21 | 66.31 | 64.93 | 66.17 | 66.17 | 1.02% | 9,324,958 |
| Nov 27, 2025 | 65.68 | 67.30 | 65.20 | 65.50 | 65.50 | -0.76% | 11,918,770 |
| Nov 26, 2025 | 66.88 | 67.20 | 65.30 | 66.00 | 66.00 | -0.45% | 12,429,660 |
| Nov 25, 2025 | 65.93 | 67.71 | 65.31 | 66.30 | 66.30 | 2.06% | 18,201,520 |
| Nov 24, 2025 | 64.29 | 65.50 | 63.95 | 64.96 | 64.96 | 1.64% | 14,247,570 |
| Nov 21, 2025 | 65.87 | 66.48 | 63.75 | 63.91 | 63.91 | -4.51% | 17,882,030 |
| Nov 20, 2025 | 68.90 | 69.09 | 66.71 | 66.93 | 66.93 | -1.96% | 12,917,310 |
| Nov 19, 2025 | 68.39 | 69.28 | 67.83 | 68.27 | 68.27 | -0.36% | 11,882,780 |
| Nov 18, 2025 | 69.54 | 70.46 | 68.06 | 68.52 | 68.52 | -1.86% | 13,317,880 |
| Nov 17, 2025 | 70.50 | 71.33 | 69.46 | 69.82 | 69.82 | 0.50% | 14,007,470 |
| Nov 14, 2025 | 70.30 | 70.92 | 69.47 | 69.47 | 69.47 | -2.51% | 14,463,730 |
| Nov 13, 2025 | 70.30 | 72.10 | 70.30 | 71.26 | 71.26 | 1.15% | 16,318,820 |
| Nov 12, 2025 | 73.00 | 73.30 | 69.49 | 70.45 | 70.45 | -4.59% | 23,818,090 |
| Nov 11, 2025 | 72.22 | 75.30 | 72.12 | 73.84 | 73.84 | 2.37% | 26,481,310 |
| Nov 10, 2025 | 75.36 | 75.74 | 71.10 | 72.13 | 72.13 | -4.32% | 29,729,110 |
| Nov 7, 2025 | 76.95 | 76.99 | 75.33 | 75.39 | 75.39 | -3.27% | 20,800,050 |
| Nov 6, 2025 | 74.56 | 79.47 | 74.56 | 77.94 | 77.94 | 4.03% | 34,010,250 |
| Nov 5, 2025 | 74.00 | 75.49 | 72.90 | 74.92 | 74.92 | -1.37% | 23,764,650 |
| Nov 4, 2025 | 76.94 | 77.88 | 75.20 | 75.96 | 75.96 | -1.49% | 23,097,900 |
| Nov 3, 2025 | 78.50 | 80.67 | 75.90 | 77.11 | 77.11 | -1.39% | 32,513,850 |
| Oct 31, 2025 | 84.48 | 86.58 | 78.00 | 78.20 | 78.20 | -7.40% | 47,992,620 |
| Oct 30, 2025 | 83.00 | 89.69 | 80.60 | 84.45 | 84.45 | -3.18% | 58,056,440 |
| Oct 29, 2025 | 79.50 | 90.00 | 79.50 | 87.22 | 87.22 | 9.34% | 59,079,910 |
| Oct 28, 2025 | 77.59 | 87.50 | 77.50 | 79.77 | 79.77 | 3.87% | 50,770,130 |
| Oct 27, 2025 | 73.34 | 79.00 | 72.71 | 76.80 | 76.80 | 5.89% | 36,323,650 |
| Oct 24, 2025 | 72.92 | 72.97 | 70.66 | 72.53 | 72.53 | 0.75% | 27,279,910 |
| Oct 23, 2025 | 68.96 | 72.00 | 66.88 | 71.99 | 71.99 | 2.65% | 28,936,060 |
| Oct 22, 2025 | 68.36 | 72.70 | 67.13 | 70.13 | 70.13 | 2.35% | 33,418,880 |
| Oct 21, 2025 | 68.15 | 69.18 | 67.93 | 68.52 | 68.52 | 0.79% | 18,933,560 |
| Oct 20, 2025 | 68.96 | 69.85 | 67.40 | 67.98 | 67.98 | 0.12% | 20,160,100 |
| Oct 17, 2025 | 71.31 | 72.62 | 67.90 | 67.90 | 67.90 | -4.77% | 25,662,290 |
| Oct 16, 2025 | 74.51 | 74.61 | 70.85 | 71.30 | 71.30 | -3.58% | 25,484,160 |
| Oct 15, 2025 | 75.22 | 75.88 | 71.19 | 73.95 | 73.95 | -4.36% | 38,303,310 |
| Oct 14, 2025 | 78.19 | 83.50 | 74.60 | 77.32 | 77.32 | 1.27% | 60,319,220 |
| Oct 13, 2025 | 72.90 | 76.38 | 72.60 | 76.35 | 76.35 | 0.75% | 45,016,800 |
| Oct 10, 2025 | 79.00 | 79.18 | 74.15 | 75.78 | 75.78 | -2.98% | 58,427,350 |
| Oct 9, 2025 | 70.00 | 78.11 | 68.99 | 78.11 | 78.11 | 20.00% | 67,083,570 |
| Sep 30, 2025 | 61.00 | 65.93 | 61.00 | 65.09 | 65.09 | 7.32% | 30,372,970 |
| Sep 29, 2025 | 60.61 | 60.94 | 59.51 | 60.65 | 60.65 | 0.08% | 14,433,940 |
| Sep 26, 2025 | 59.63 | 62.66 | 59.40 | 60.60 | 60.60 | 2.02% | 24,620,460 |
| Sep 25, 2025 | 59.48 | 61.48 | 59.02 | 59.40 | 59.40 | 1.56% | 20,663,200 |
| Sep 24, 2025 | 56.60 | 58.62 | 56.24 | 58.49 | 58.49 | 2.60% | 16,951,750 |
| Sep 23, 2025 | 58.50 | 59.68 | 55.90 | 57.01 | 57.01 | -2.38% | 16,549,530 |
| Sep 22, 2025 | 58.73 | 58.86 | 57.57 | 58.40 | 58.40 | 0.43% | 10,877,240 |
| Sep 19, 2025 | 57.01 | 59.11 | 56.91 | 58.15 | 58.15 | 1.66% | 14,180,410 |
| Sep 18, 2025 | 57.49 | 58.67 | 56.41 | 57.20 | 57.20 | -0.66% | 15,902,690 |
| Sep 17, 2025 | 57.08 | 57.83 | 56.80 | 57.58 | 57.58 | 0.84% | 9,865,039 |
| Sep 16, 2025 | 58.69 | 58.82 | 56.60 | 57.10 | 57.10 | -2.36% | 16,890,320 |
| Sep 15, 2025 | 60.02 | 60.02 | 58.36 | 58.48 | 58.48 | -2.13% | 11,407,920 |
| Sep 12, 2025 | 60.60 | 60.69 | 59.48 | 59.75 | 59.75 | -1.37% | 12,424,960 |
| Sep 11, 2025 | 58.66 | 60.58 | 58.52 | 60.58 | 60.58 | 2.92% | 12,166,290 |
| Sep 10, 2025 | 59.98 | 60.38 | 58.44 | 58.86 | 58.86 | -1.88% | 12,984,780 |
| Sep 9, 2025 | 62.73 | 62.77 | 59.78 | 59.99 | 59.99 | -4.44% | 14,041,300 |
| Sep 8, 2025 | 61.60 | 63.11 | 61.20 | 62.78 | 62.78 | 3.77% | 15,979,420 |
| Sep 5, 2025 | 59.13 | 60.85 | 58.80 | 60.50 | 60.50 | 2.28% | 12,342,910 |
| Sep 4, 2025 | 60.48 | 61.10 | 57.80 | 59.15 | 59.15 | -2.17% | 17,000,690 |
| Sep 3, 2025 | 62.88 | 63.60 | 60.28 | 60.46 | 60.46 | -3.82% | 17,006,790 |
| Sep 2, 2025 | 64.28 | 64.30 | 61.75 | 62.86 | 62.86 | -2.36% | 18,988,110 |
| Sep 1, 2025 | 62.50 | 65.08 | 62.37 | 64.38 | 64.38 | 3.24% | 24,555,760 |
| Aug 29, 2025 | 60.89 | 63.20 | 59.51 | 62.36 | 62.36 | 2.10% | 25,516,970 |
| Aug 28, 2025 | 59.66 | 61.66 | 58.90 | 61.08 | 61.08 | 6.49% | 33,505,180 |
| Aug 27, 2025 | 58.02 | 59.88 | 55.89 | 57.36 | 57.36 | -2.12% | 28,947,990 |
| Aug 26, 2025 | 58.98 | 59.45 | 58.08 | 58.60 | 58.60 | -0.64% | 12,472,380 |
| Aug 25, 2025 | 57.91 | 59.99 | 57.40 | 58.98 | 58.98 | 2.22% | 19,627,200 |
| Aug 22, 2025 | 56.56 | 57.80 | 56.25 | 57.70 | 57.70 | 2.05% | 13,945,280 |
| Aug 21, 2025 | 57.36 | 58.00 | 56.22 | 56.54 | 56.54 | -1.43% | 9,978,839 |
| Aug 20, 2025 | 57.57 | 58.00 | 56.30 | 57.36 | 57.36 | -1.68% | 10,749,980 |
| Aug 19, 2025 | 58.75 | 59.90 | 57.90 | 58.34 | 57.69 | -0.70% | 12,196,020 |
| Aug 18, 2025 | 58.35 | 59.43 | 57.59 | 58.75 | 58.10 | 1.03% | 15,578,450 |
| Aug 15, 2025 | 54.98 | 58.97 | 54.96 | 58.15 | 57.50 | 5.52% | 16,362,220 |
| Aug 14, 2025 | 56.92 | 57.08 | 55.10 | 55.11 | 54.50 | -2.92% | 12,268,840 |
| Aug 13, 2025 | 55.25 | 57.18 | 54.66 | 56.77 | 56.14 | 3.01% | 15,859,280 |
| Aug 12, 2025 | 55.20 | 55.41 | 54.23 | 55.11 | 54.50 | 0.15% | 8,757,455 |
| Aug 11, 2025 | 54.06 | 56.10 | 54.00 | 55.03 | 54.42 | 1.83% | 12,548,750 |
| Aug 8, 2025 | 54.40 | 54.76 | 53.92 | 54.04 | 53.44 | -0.48% | 6,768,961 |
| Aug 7, 2025 | 55.34 | 55.47 | 54.10 | 54.30 | 53.70 | -1.91% | 9,897,070 |
| Aug 6, 2025 | 55.32 | 55.97 | 54.80 | 55.36 | 54.74 | 0.16% | 11,496,830 |
| Aug 5, 2025 | 54.54 | 55.65 | 54.18 | 55.27 | 54.65 | 1.41% | 12,453,210 |
| Aug 4, 2025 | 53.81 | 54.66 | 53.60 | 54.50 | 53.89 | 1.11% | 9,644,631 |
| Aug 1, 2025 | 54.54 | 54.70 | 53.40 | 53.90 | 53.30 | -1.17% | 10,080,160 |
| Jul 31, 2025 | 55.60 | 56.40 | 54.14 | 54.54 | 53.93 | -2.40% | 13,647,440 |
| Jul 30, 2025 | 54.77 | 57.23 | 54.68 | 55.88 | 55.26 | 2.03% | 19,718,890 |
| Jul 29, 2025 | 54.64 | 55.25 | 53.75 | 54.77 | 54.16 | -0.04% | 12,506,240 |
| Jul 28, 2025 | 55.02 | 55.91 | 54.36 | 54.79 | 54.18 | -0.42% | 16,402,260 |
| Jul 25, 2025 | 52.32 | 56.76 | 51.56 | 55.02 | 54.41 | 5.26% | 21,294,040 |
| Jul 24, 2025 | 51.27 | 53.13 | 51.20 | 52.27 | 51.69 | 1.95% | 14,527,900 |
| Jul 23, 2025 | 54.00 | 54.37 | 51.15 | 51.27 | 50.70 | -1.91% | 18,939,210 |
| Jul 22, 2025 | 51.87 | 52.68 | 51.51 | 52.27 | 51.69 | 1.38% | 9,635,927 |
| Jul 21, 2025 | 51.20 | 52.06 | 51.20 | 51.56 | 50.99 | 1.14% | 7,014,790 |
| Jul 18, 2025 | 51.47 | 51.73 | 50.91 | 50.98 | 50.41 | -0.95% | 7,189,534 |
| Jul 17, 2025 | 50.60 | 51.65 | 50.39 | 51.47 | 50.90 | 2.22% | 8,262,622 |
| Jul 16, 2025 | 50.33 | 50.88 | 50.21 | 50.35 | 49.79 | 0.02% | 3,862,383 |
| Jul 15, 2025 | 50.57 | 50.84 | 50.11 | 50.34 | 49.78 | -0.32% | 5,388,513 |
| Jul 14, 2025 | 51.24 | 51.80 | 50.50 | 50.50 | 49.94 | -0.59% | 6,122,279 |
| Jul 11, 2025 | 50.36 | 50.98 | 50.02 | 50.80 | 50.23 | 0.87% | 8,032,440 |