Wayzim Technology Co., Ltd. (SHA:688211)
China
· Delayed Price · Currency is CNY 32.31
-0.03 (-0.09%)
Mar 9, 2026, 4:00 PM EDT
Wayzim Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.15 | 32.46 | 31.87 | 32.31 | 32.31 | -0.09% | 540,510 |
| Mar 6, 2026 | 31.79 | 32.34 | 31.79 | 32.34 | 32.34 | 1.13% | 379,345 |
| Mar 5, 2026 | 31.68 | 32.23 | 31.68 | 31.98 | 31.98 | 1.72% | 458,842 |
| Mar 4, 2026 | 31.79 | 31.91 | 31.33 | 31.44 | 31.44 | -1.66% | 536,564 |
| Mar 3, 2026 | 33.29 | 33.48 | 31.86 | 31.97 | 31.97 | -4.17% | 762,797 |
| Mar 2, 2026 | 33.53 | 34.16 | 33.23 | 33.36 | 33.36 | -0.83% | 977,157 |
| Feb 27, 2026 | 33.65 | 33.82 | 33.20 | 33.64 | 33.64 | 0.36% | 628,488 |
| Feb 26, 2026 | 33.69 | 33.73 | 33.35 | 33.52 | 33.52 | -0.03% | 416,239 |
| Feb 25, 2026 | 33.53 | 33.92 | 33.42 | 33.53 | 33.53 | -0.12% | 433,154 |
| Feb 24, 2026 | 33.50 | 33.74 | 33.30 | 33.57 | 33.57 | 1.14% | 451,864 |
| Feb 13, 2026 | 33.29 | 33.54 | 33.13 | 33.19 | 33.19 | -0.18% | 375,159 |
| Feb 12, 2026 | 33.50 | 33.50 | 33.08 | 33.25 | 33.25 | -0.72% | 423,785 |
| Feb 11, 2026 | 33.59 | 33.59 | 33.31 | 33.49 | 33.49 | 0.03% | 303,398 |
| Feb 10, 2026 | 33.50 | 33.60 | 33.20 | 33.48 | 33.48 | 0.03% | 370,785 |
| Feb 9, 2026 | 33.13 | 33.47 | 33.13 | 33.47 | 33.47 | 1.21% | 401,044 |
| Feb 6, 2026 | 33.07 | 33.40 | 32.81 | 33.07 | 33.07 | 0.49% | 420,664 |
| Feb 5, 2026 | 33.11 | 33.49 | 32.80 | 32.91 | 32.91 | -0.60% | 481,585 |
| Feb 4, 2026 | 33.33 | 33.39 | 32.93 | 33.11 | 33.11 | -0.66% | 633,818 |
| Feb 3, 2026 | 32.64 | 33.48 | 32.64 | 33.33 | 33.33 | 3.19% | 1,199,487 |
| Feb 2, 2026 | 32.11 | 33.80 | 32.11 | 32.30 | 32.30 | 0.69% | 1,170,514 |
| Jan 30, 2026 | 32.35 | 32.61 | 31.62 | 32.08 | 32.08 | -0.77% | 805,362 |
| Jan 29, 2026 | 32.82 | 33.25 | 32.33 | 32.33 | 32.33 | -1.52% | 556,686 |
| Jan 28, 2026 | 33.42 | 33.42 | 32.66 | 32.83 | 32.83 | -1.11% | 496,914 |
| Jan 27, 2026 | 33.50 | 33.50 | 32.70 | 33.20 | 33.20 | -0.39% | 571,578 |
| Jan 26, 2026 | 33.59 | 33.75 | 33.02 | 33.33 | 33.33 | -0.77% | 549,061 |
| Jan 23, 2026 | 33.57 | 33.95 | 33.50 | 33.59 | 33.59 | 0.54% | 650,187 |
| Jan 22, 2026 | 33.56 | 33.84 | 33.34 | 33.41 | 33.41 | -0.54% | 521,203 |
| Jan 21, 2026 | 33.30 | 33.71 | 33.30 | 33.59 | 33.59 | 0.42% | 507,363 |
| Jan 20, 2026 | 33.87 | 33.99 | 33.21 | 33.45 | 33.45 | -0.95% | 1,048,599 |
| Jan 19, 2026 | 32.50 | 34.00 | 32.40 | 33.77 | 33.77 | 3.65% | 1,671,422 |
| Jan 16, 2026 | 32.47 | 32.83 | 32.20 | 32.58 | 32.58 | 0.34% | 524,437 |
| Jan 15, 2026 | 32.28 | 32.61 | 31.96 | 32.47 | 32.47 | 0.71% | 635,729 |
| Jan 14, 2026 | 32.10 | 32.75 | 32.00 | 32.24 | 32.24 | 0.06% | 1,057,177 |
| Jan 13, 2026 | 31.81 | 32.83 | 31.73 | 32.22 | 32.22 | 1.23% | 1,304,050 |
| Jan 12, 2026 | 31.54 | 31.93 | 31.44 | 31.83 | 31.83 | 1.18% | 633,822 |
| Jan 9, 2026 | 31.13 | 31.48 | 31.11 | 31.46 | 31.46 | 1.00% | 439,942 |
| Jan 8, 2026 | 31.11 | 31.28 | 30.90 | 31.15 | 31.15 | 0.13% | 292,141 |
| Jan 7, 2026 | 31.15 | 31.41 | 30.94 | 31.11 | 31.11 | - | 353,262 |
| Jan 6, 2026 | 31.13 | 31.34 | 31.01 | 31.11 | 31.11 | -0.10% | 542,531 |
| Jan 5, 2026 | 30.84 | 31.18 | 30.60 | 31.14 | 31.14 | 1.10% | 489,610 |
| Dec 31, 2025 | 30.42 | 30.86 | 30.30 | 30.80 | 30.80 | 0.98% | 309,343 |
| Dec 30, 2025 | 30.34 | 30.60 | 30.11 | 30.50 | 30.50 | 0.13% | 395,371 |
| Dec 29, 2025 | 30.39 | 30.69 | 30.37 | 30.46 | 30.46 | 0.16% | 222,682 |
| Dec 26, 2025 | 30.72 | 30.90 | 30.37 | 30.41 | 30.41 | -1.17% | 270,238 |
| Dec 25, 2025 | 30.70 | 30.82 | 30.60 | 30.77 | 30.77 | 0.23% | 221,098 |
| Dec 24, 2025 | 30.40 | 30.74 | 30.39 | 30.70 | 30.70 | 0.99% | 218,217 |
| Dec 23, 2025 | 30.60 | 30.88 | 30.40 | 30.40 | 30.40 | -0.91% | 280,447 |
| Dec 22, 2025 | 30.24 | 30.93 | 30.11 | 30.68 | 30.68 | 1.96% | 382,997 |
| Dec 19, 2025 | 29.60 | 30.15 | 29.36 | 30.09 | 30.09 | 1.97% | 267,932 |
| Dec 18, 2025 | 29.36 | 29.64 | 29.32 | 29.51 | 29.51 | 0.41% | 215,801 |
| Dec 17, 2025 | 29.30 | 29.53 | 29.04 | 29.39 | 29.39 | -0.03% | 325,694 |
| Dec 16, 2025 | 29.64 | 29.73 | 29.29 | 29.40 | 29.40 | -1.44% | 289,545 |
| Dec 15, 2025 | 30.06 | 30.07 | 29.71 | 29.83 | 29.83 | -0.63% | 246,141 |
| Dec 12, 2025 | 30.03 | 30.20 | 29.92 | 30.02 | 30.02 | 0.10% | 273,428 |
| Dec 11, 2025 | 30.22 | 30.25 | 29.96 | 29.99 | 29.99 | -0.76% | 256,395 |
| Dec 10, 2025 | 30.36 | 30.43 | 29.97 | 30.22 | 30.22 | -0.72% | 342,785 |
| Dec 9, 2025 | 30.96 | 30.96 | 30.26 | 30.44 | 30.44 | -1.20% | 308,800 |
| Dec 8, 2025 | 30.77 | 30.98 | 30.68 | 30.81 | 30.81 | 0.20% | 314,612 |
| Dec 5, 2025 | 30.51 | 30.77 | 30.37 | 30.75 | 30.75 | 0.33% | 416,066 |
| Dec 4, 2025 | 31.01 | 31.06 | 30.58 | 30.65 | 30.65 | -0.94% | 304,727 |
| Dec 3, 2025 | 31.27 | 31.42 | 30.81 | 30.94 | 30.94 | -0.77% | 290,994 |
| Dec 2, 2025 | 31.56 | 31.57 | 31.08 | 31.18 | 31.18 | -0.89% | 287,617 |
| Dec 1, 2025 | 31.21 | 31.74 | 31.00 | 31.46 | 31.46 | 0.80% | 419,225 |
| Nov 28, 2025 | 31.09 | 31.28 | 30.83 | 31.21 | 31.21 | 0.61% | 219,581 |
| Nov 27, 2025 | 30.68 | 31.16 | 30.41 | 31.02 | 31.02 | 1.27% | 372,442 |
| Nov 26, 2025 | 30.68 | 31.09 | 30.60 | 30.63 | 30.63 | -0.16% | 385,374 |
| Nov 25, 2025 | 30.52 | 30.90 | 30.52 | 30.68 | 30.68 | 0.56% | 368,349 |
| Nov 24, 2025 | 30.20 | 30.79 | 30.11 | 30.51 | 30.51 | 1.03% | 303,152 |
| Nov 21, 2025 | 31.00 | 31.09 | 29.75 | 30.20 | 30.20 | -2.99% | 682,661 |
| Nov 20, 2025 | 31.33 | 31.49 | 30.90 | 31.13 | 31.13 | -0.22% | 347,928 |
| Nov 19, 2025 | 31.67 | 32.00 | 31.12 | 31.20 | 31.20 | -2.35% | 487,833 |
| Nov 18, 2025 | 31.90 | 32.03 | 31.69 | 31.95 | 31.95 | -0.13% | 350,316 |
| Nov 17, 2025 | 32.23 | 32.32 | 31.90 | 31.99 | 31.99 | -1.02% | 361,296 |
| Nov 14, 2025 | 32.13 | 32.55 | 31.84 | 32.32 | 32.32 | 0.59% | 571,893 |
| Nov 13, 2025 | 31.88 | 32.27 | 31.70 | 32.13 | 32.13 | 0.78% | 483,697 |
| Nov 12, 2025 | 32.09 | 32.09 | 31.57 | 31.88 | 31.88 | -0.56% | 449,563 |
| Nov 11, 2025 | 32.03 | 32.44 | 32.02 | 32.06 | 32.06 | -0.34% | 424,924 |
| Nov 10, 2025 | 32.05 | 32.20 | 31.82 | 32.17 | 32.17 | 0.44% | 387,545 |
| Nov 7, 2025 | 32.00 | 32.07 | 31.82 | 32.03 | 32.03 | 0.09% | 259,219 |
| Nov 6, 2025 | 31.75 | 32.04 | 31.64 | 32.00 | 32.00 | 0.63% | 405,191 |
| Nov 5, 2025 | 31.40 | 31.94 | 31.30 | 31.80 | 31.80 | 1.15% | 444,340 |
| Nov 4, 2025 | 31.55 | 31.77 | 31.30 | 31.44 | 31.44 | -0.32% | 696,082 |
| Nov 3, 2025 | 31.85 | 32.04 | 31.15 | 31.54 | 31.54 | -1.13% | 859,765 |
| Oct 31, 2025 | 31.56 | 32.10 | 31.21 | 31.90 | 31.90 | -0.41% | 1,039,930 |
| Oct 30, 2025 | 32.39 | 32.39 | 31.94 | 32.03 | 32.03 | -1.02% | 545,766 |
| Oct 29, 2025 | 32.49 | 32.60 | 32.16 | 32.36 | 32.36 | -0.40% | 484,573 |
| Oct 28, 2025 | 32.38 | 32.53 | 32.23 | 32.49 | 32.49 | 0.43% | 513,132 |
| Oct 27, 2025 | 32.16 | 32.40 | 32.03 | 32.35 | 32.35 | 1.25% | 487,408 |
| Oct 24, 2025 | 31.78 | 32.00 | 31.60 | 31.95 | 31.95 | 0.53% | 473,142 |
| Oct 23, 2025 | 31.52 | 31.80 | 31.02 | 31.78 | 31.78 | 0.89% | 449,546 |
| Oct 22, 2025 | 31.53 | 31.68 | 31.41 | 31.50 | 31.50 | -0.16% | 352,634 |
| Oct 21, 2025 | 31.15 | 31.58 | 31.15 | 31.55 | 31.55 | 0.99% | 283,317 |
| Oct 20, 2025 | 30.98 | 31.38 | 30.80 | 31.24 | 31.24 | 1.76% | 399,472 |
| Oct 17, 2025 | 31.55 | 31.57 | 30.70 | 30.70 | 30.70 | -2.54% | 766,928 |
| Oct 16, 2025 | 32.09 | 32.21 | 31.48 | 31.50 | 31.50 | -2.17% | 601,566 |
| Oct 15, 2025 | 31.80 | 32.28 | 31.80 | 32.20 | 32.20 | 0.53% | 530,521 |
| Oct 14, 2025 | 32.55 | 32.69 | 31.86 | 32.03 | 32.03 | -1.42% | 605,851 |
| Oct 13, 2025 | 32.80 | 32.88 | 32.28 | 32.49 | 32.49 | -2.08% | 974,559 |
| Oct 10, 2025 | 33.42 | 33.74 | 33.13 | 33.18 | 33.18 | -0.72% | 764,867 |
| Oct 9, 2025 | 33.76 | 34.04 | 33.40 | 33.42 | 33.42 | -0.30% | 760,841 |