Skip to main content
Wave Cyber (Shanghai) Co., Ltd. (SHA:688718)
China flag China · Delayed Price · Currency is CNY
16.54
+0.34 (2.10%)
Mar 10, 2026, 3:00 PM CST

Wave Cyber (Shanghai) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.7417.1615.7416.2016.202.34%5,369,556
Mar 6, 202615.0315.9714.9515.8315.834.42%1,878,732
Mar 5, 202615.0315.4714.9615.1615.162.57%1,766,999
Mar 4, 202615.3615.3614.6614.7814.78-1.66%1,796,657
Mar 3, 202615.8915.8914.9115.0315.03-3.53%2,210,819
Mar 2, 202615.3216.1715.3015.5815.58-1.77%3,685,185
Feb 27, 202615.4015.9015.2215.8615.862.79%2,642,813
Feb 26, 202615.3215.4515.1515.4315.432.19%1,706,296
Feb 25, 202615.2115.2914.9815.1015.100.67%1,523,053
Feb 24, 202614.9815.0914.7915.0015.001.56%1,514,811
Feb 13, 202614.7115.0314.6314.7714.77-0.20%1,085,645
Feb 12, 202614.8315.0014.6414.8014.80-1.20%1,419,260
Feb 11, 202614.7315.0014.6714.9814.981.56%1,444,534
Feb 10, 202614.8414.8814.7114.7514.75-0.20%1,302,249
Feb 9, 202614.6114.8814.6014.7814.781.44%1,076,450
Feb 6, 202614.4214.7514.2514.5714.570.97%1,901,607
Feb 5, 202614.5014.6914.3514.4314.43-0.41%1,236,627
Feb 4, 202614.6514.7414.4314.4914.49-0.82%1,372,132
Feb 3, 202614.3314.6614.2114.6114.612.45%1,837,238
Feb 2, 202614.6114.7614.1414.2614.26-1.99%1,956,280
Jan 30, 202614.3414.5714.1214.5514.552.75%2,028,468
Jan 29, 202614.3414.6414.0914.1614.16-2.28%1,567,975
Jan 28, 202614.6314.7714.3814.4914.49-0.89%1,199,217
Jan 27, 202614.7314.7514.1114.6214.62-0.27%1,405,981
Jan 26, 202614.8014.9514.5114.6614.66-1.21%1,600,972
Jan 23, 202614.8114.9714.6314.8414.840.27%1,150,824
Jan 22, 202614.5414.8914.5414.8014.801.58%1,482,992
Jan 21, 202614.2714.6614.1114.5714.572.10%1,665,176
Jan 20, 202614.1514.2914.0614.2714.270.85%1,942,012
Jan 19, 202614.1114.2013.9514.1514.150.78%1,314,659
Jan 16, 202614.1314.2013.8214.0414.04-0.28%1,597,057
Jan 15, 202613.7914.2013.7914.0814.081.88%2,144,125
Jan 14, 202613.8514.2013.6513.8213.820.22%2,242,593
Jan 13, 202613.9214.0013.6513.7913.79-0.43%2,114,615
Jan 12, 202613.7414.1913.5513.8513.852.29%2,279,810
Jan 9, 202613.3013.5613.2913.5413.541.04%2,026,950
Jan 8, 202613.2313.4713.1513.4013.401.75%1,711,190
Jan 7, 202613.3813.4413.1613.1713.17-1.13%1,687,750
Jan 6, 202613.5013.7013.2813.3213.32-0.75%1,571,682
Jan 5, 202613.0813.4413.0013.4213.422.60%2,171,870
Dec 31, 202513.1513.1512.9013.0813.080.23%1,324,917
Dec 30, 202513.1613.2913.0213.0513.05-1.81%1,370,350
Dec 29, 202513.4013.6013.1113.2913.29-0.67%1,336,498
Dec 26, 202513.7213.8113.3713.3813.38-1.62%1,389,623
Dec 25, 202513.6113.6613.4413.6013.600.59%1,147,321
Dec 24, 202513.4913.6213.2113.5213.520.37%1,253,305
Dec 23, 202513.6413.8013.3113.4713.47-0.44%1,097,109
Dec 22, 202513.7613.8813.5313.5313.53-0.59%1,675,437
Dec 19, 202513.3913.6213.3813.6113.612.56%1,494,225
Dec 18, 202513.2613.4913.0013.2713.27-0.08%1,775,440
Dec 17, 202513.1513.3412.8413.2813.281.22%1,673,235
Dec 16, 202513.4213.4713.0313.1213.12-2.81%1,245,010
Dec 15, 202513.4813.6213.2613.5013.500.60%1,856,483
Dec 12, 202513.6613.8613.3613.4213.42-2.12%1,164,440
Dec 11, 202514.0314.1913.6213.7113.71-2.14%1,425,959
Dec 10, 202514.4614.4613.9314.0114.01-2.03%1,325,611
Dec 9, 202514.7514.9414.3014.3014.30-3.25%1,239,010
Dec 8, 202514.5714.8814.4014.7814.781.86%2,357,365
Dec 5, 202514.3314.5114.1014.5114.511.26%1,359,991
Dec 4, 202514.8914.8914.1314.3314.33-3.37%2,843,760
Dec 3, 202514.9215.4414.7514.8314.83-0.54%3,237,955
Dec 2, 202514.7414.9114.4814.9114.911.08%2,166,306
Dec 1, 202514.9715.2314.6014.7514.75-1.34%1,861,328
Nov 28, 202514.7115.0514.6314.9514.951.42%2,174,295
Nov 27, 202514.6814.9614.5914.7414.740.41%1,351,392
Nov 26, 202515.3015.3014.6014.6814.68-2.46%2,718,308
Nov 25, 202514.8815.3914.8815.0515.051.69%3,038,730
Nov 24, 202514.7715.5614.5114.8014.80-0.47%3,687,939
Nov 21, 202516.1816.4714.8614.8714.87-6.77%6,961,770
Nov 20, 202516.0017.1715.9515.9515.95-4.26%8,292,310
Nov 19, 202515.8517.3515.5316.6616.665.31%9,383,901
Nov 18, 202515.3516.5315.2615.8215.823.60%5,618,927
Nov 17, 202515.6015.6015.1915.2715.27-0.91%1,301,156
Nov 14, 202515.3315.6515.1215.4115.41-0.32%1,752,783
Nov 13, 202515.4515.5515.1715.4615.461.11%1,812,210
Nov 12, 202515.3915.6515.2015.2915.29-0.59%1,547,584
Nov 11, 202515.4415.6515.2815.3815.380.07%841,540
Nov 10, 202515.5515.8715.2315.3715.37-1,959,118
Nov 7, 202515.3615.5015.1115.3715.370.07%1,638,383
Nov 6, 202515.2615.4815.0115.3615.360.39%2,045,714
Nov 5, 202514.7615.3114.5915.3015.303.59%1,842,762
Nov 4, 202514.8114.9114.6514.7714.770.20%972,236
Nov 3, 202514.5414.9514.5414.7414.741.45%1,487,587
Oct 31, 202514.2814.7314.2814.5314.531.40%1,563,441
Oct 30, 202514.5014.5214.1214.3314.33-0.28%1,959,500
Oct 29, 202514.8614.9514.3114.3714.37-2.84%2,760,652
Oct 28, 202514.7414.8814.6514.7914.790.27%926,956
Oct 27, 202514.9815.0614.6214.7514.750.48%1,165,254
Oct 24, 202514.5314.8314.4414.6814.681.38%980,299
Oct 23, 202514.3614.5414.0914.4814.480.84%1,328,666
Oct 22, 202514.3514.5514.1814.3614.240.56%1,268,978
Oct 21, 202514.1414.3714.0814.2814.161.49%915,807
Oct 20, 202513.9414.1913.7614.0713.962.40%1,299,060
Oct 17, 202514.0514.2913.6613.7413.63-2.55%1,970,248
Oct 16, 202514.5914.6514.0214.1013.99-3.42%1,342,168
Oct 15, 202514.6714.8514.4514.6014.480.41%1,282,977
Oct 14, 202515.3915.5014.5314.5414.42-5.52%1,659,503
Oct 13, 202514.1015.6314.1015.3915.271.25%3,193,767
Oct 10, 202515.3615.4715.0015.2015.08-1.36%1,832,108
Oct 9, 202515.0915.9315.0915.4115.292.73%3,256,115