Wiscom System Co., Ltd. (SHE:002090)
China
· Delayed Price · Currency is CNY 12.88
+0.29 (2.30%)
At close: Mar 9, 2026
Wiscom System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.36 | 12.68 | 12.30 | 12.59 | 12.59 | 1.70% | 14,416,470 |
| Mar 5, 2026 | 12.20 | 12.62 | 12.10 | 12.38 | 12.38 | 3.08% | 15,097,720 |
| Mar 4, 2026 | 11.58 | 12.13 | 11.54 | 12.01 | 12.01 | 2.56% | 13,524,312 |
| Mar 3, 2026 | 12.47 | 12.59 | 11.68 | 11.71 | 11.71 | -5.72% | 21,120,530 |
| Mar 2, 2026 | 12.55 | 12.78 | 12.31 | 12.42 | 12.42 | -2.74% | 13,517,320 |
| Feb 27, 2026 | 12.75 | 12.81 | 12.60 | 12.77 | 12.77 | - | 10,095,560 |
| Feb 26, 2026 | 12.60 | 12.80 | 12.50 | 12.77 | 12.77 | 1.51% | 12,879,490 |
| Feb 25, 2026 | 12.51 | 12.66 | 12.44 | 12.58 | 12.58 | 0.16% | 10,029,600 |
| Feb 24, 2026 | 12.39 | 12.64 | 12.29 | 12.56 | 12.56 | 2.78% | 13,441,910 |
| Feb 13, 2026 | 12.38 | 12.43 | 12.22 | 12.22 | 12.22 | -2.00% | 10,149,400 |
| Feb 12, 2026 | 12.28 | 12.60 | 12.21 | 12.47 | 12.47 | 1.80% | 14,601,225 |
| Feb 11, 2026 | 12.28 | 12.39 | 12.19 | 12.25 | 12.25 | -0.24% | 8,457,230 |
| Feb 10, 2026 | 12.35 | 12.48 | 12.20 | 12.28 | 12.28 | -0.73% | 9,077,900 |
| Feb 9, 2026 | 12.41 | 12.51 | 12.25 | 12.37 | 12.37 | 0.57% | 10,209,300 |
| Feb 6, 2026 | 12.16 | 12.52 | 12.06 | 12.30 | 12.30 | 0.49% | 11,009,440 |
| Feb 5, 2026 | 12.66 | 12.69 | 12.22 | 12.24 | 12.24 | -4.00% | 13,913,710 |
| Feb 4, 2026 | 12.56 | 12.82 | 12.51 | 12.75 | 12.75 | 1.27% | 13,770,230 |
| Feb 3, 2026 | 12.32 | 12.60 | 12.16 | 12.59 | 12.59 | 2.78% | 12,727,500 |
| Feb 2, 2026 | 12.32 | 12.64 | 12.24 | 12.25 | 12.25 | - | 16,661,150 |
| Jan 30, 2026 | 12.31 | 12.37 | 12.01 | 12.25 | 12.25 | -0.81% | 13,621,980 |
| Jan 29, 2026 | 12.36 | 12.62 | 12.19 | 12.35 | 12.35 | -0.72% | 11,612,570 |
| Jan 28, 2026 | 12.47 | 12.78 | 12.33 | 12.44 | 12.44 | -0.40% | 13,062,890 |
| Jan 27, 2026 | 12.70 | 12.80 | 12.15 | 12.49 | 12.49 | -2.27% | 19,958,770 |
| Jan 26, 2026 | 12.87 | 13.09 | 12.68 | 12.78 | 12.78 | -0.70% | 17,300,280 |
| Jan 23, 2026 | 12.90 | 13.00 | 12.72 | 12.87 | 12.87 | 0.23% | 17,641,660 |
| Jan 22, 2026 | 13.05 | 13.14 | 12.78 | 12.84 | 12.84 | -1.31% | 17,546,506 |
| Jan 21, 2026 | 12.99 | 13.16 | 12.88 | 13.01 | 13.01 | -1.29% | 19,811,470 |
| Jan 20, 2026 | 13.28 | 13.40 | 13.03 | 13.18 | 13.18 | -0.83% | 32,464,760 |
| Jan 19, 2026 | 12.65 | 13.29 | 12.62 | 13.29 | 13.29 | 4.73% | 39,189,510 |
| Jan 16, 2026 | 13.10 | 13.26 | 12.64 | 12.69 | 12.69 | - | 28,526,550 |
| Jan 15, 2026 | 12.70 | 12.91 | 12.54 | 12.69 | 12.69 | -0.78% | 18,664,300 |
| Jan 14, 2026 | 12.97 | 13.10 | 12.55 | 12.79 | 12.79 | -1.24% | 31,951,500 |
| Jan 13, 2026 | 12.69 | 13.41 | 12.69 | 12.95 | 12.95 | 1.57% | 38,385,180 |
| Jan 12, 2026 | 13.06 | 13.13 | 12.70 | 12.75 | 12.75 | -1.32% | 29,851,010 |
| Jan 9, 2026 | 12.38 | 13.60 | 12.38 | 12.92 | 12.92 | 4.36% | 49,819,400 |
| Jan 8, 2026 | 12.09 | 12.40 | 12.01 | 12.38 | 12.38 | 1.98% | 21,356,020 |
| Jan 7, 2026 | 12.00 | 12.25 | 11.91 | 12.14 | 12.14 | 0.58% | 16,253,910 |
| Jan 6, 2026 | 11.97 | 12.10 | 11.89 | 12.07 | 12.07 | 0.84% | 15,014,550 |
| Jan 5, 2026 | 11.87 | 12.04 | 11.85 | 11.97 | 11.97 | 1.44% | 13,462,130 |
| Dec 31, 2025 | 11.82 | 11.93 | 11.56 | 11.80 | 11.80 | -0.42% | 10,814,960 |
| Dec 30, 2025 | 11.92 | 12.02 | 11.75 | 11.85 | 11.85 | -1.09% | 9,289,720 |
| Dec 29, 2025 | 11.90 | 12.15 | 11.86 | 11.98 | 11.98 | 0.17% | 12,982,840 |
| Dec 26, 2025 | 11.99 | 12.05 | 11.83 | 11.96 | 11.96 | -0.33% | 11,808,700 |
| Dec 25, 2025 | 11.87 | 12.07 | 11.70 | 12.00 | 12.00 | 0.93% | 13,689,300 |
| Dec 24, 2025 | 11.66 | 11.92 | 11.59 | 11.89 | 11.89 | 1.80% | 9,973,030 |
| Dec 23, 2025 | 11.81 | 11.89 | 11.60 | 11.68 | 11.68 | -1.60% | 9,657,600 |
| Dec 22, 2025 | 12.02 | 12.13 | 11.82 | 11.87 | 11.87 | -0.50% | 11,774,000 |
| Dec 19, 2025 | 11.46 | 12.15 | 11.46 | 11.93 | 11.93 | 4.10% | 17,013,700 |
| Dec 18, 2025 | 11.50 | 11.63 | 11.42 | 11.46 | 11.46 | -0.78% | 8,126,010 |
| Dec 17, 2025 | 11.68 | 11.75 | 11.24 | 11.55 | 11.55 | -1.45% | 15,207,190 |
| Dec 16, 2025 | 11.96 | 12.05 | 11.66 | 11.72 | 11.72 | -1.92% | 10,701,870 |
| Dec 15, 2025 | 11.70 | 12.08 | 11.70 | 11.95 | 11.95 | 1.44% | 14,530,660 |
| Dec 12, 2025 | 11.71 | 11.98 | 11.71 | 11.78 | 11.78 | 0.68% | 13,955,080 |
| Dec 11, 2025 | 11.98 | 12.08 | 11.68 | 11.70 | 11.70 | -2.01% | 12,339,930 |
| Dec 10, 2025 | 12.03 | 12.11 | 11.84 | 11.94 | 11.94 | -1.40% | 14,569,200 |
| Dec 9, 2025 | 12.03 | 12.39 | 11.98 | 12.11 | 12.11 | 0.25% | 20,991,700 |
| Dec 8, 2025 | 12.15 | 12.20 | 11.97 | 12.08 | 12.08 | -0.58% | 14,532,770 |
| Dec 5, 2025 | 11.92 | 12.19 | 11.86 | 12.15 | 12.15 | 2.10% | 14,555,701 |
| Dec 4, 2025 | 12.10 | 12.20 | 11.83 | 11.90 | 11.90 | -1.73% | 14,870,920 |
| Dec 3, 2025 | 12.26 | 12.29 | 11.98 | 12.11 | 12.11 | -0.25% | 17,483,300 |
| Dec 2, 2025 | 12.20 | 12.26 | 11.94 | 12.14 | 12.14 | 0.41% | 20,511,820 |
| Dec 1, 2025 | 11.95 | 12.13 | 11.77 | 12.09 | 12.09 | 1.17% | 40,959,460 |
| Nov 28, 2025 | 10.86 | 11.95 | 10.86 | 11.95 | 11.95 | 10.04% | 34,470,600 |
| Nov 27, 2025 | 10.86 | 11.04 | 10.86 | 10.86 | 10.86 | 0.09% | 7,079,100 |
| Nov 26, 2025 | 11.18 | 11.19 | 10.83 | 10.85 | 10.85 | -2.95% | 10,053,900 |
| Nov 25, 2025 | 11.00 | 11.30 | 10.96 | 11.18 | 11.18 | 2.66% | 11,769,910 |
| Nov 24, 2025 | 10.71 | 10.99 | 10.56 | 10.89 | 10.89 | 2.25% | 12,616,900 |
| Nov 21, 2025 | 11.20 | 11.27 | 10.56 | 10.65 | 10.65 | -5.92% | 19,852,690 |
| Nov 20, 2025 | 11.42 | 11.50 | 11.23 | 11.32 | 11.32 | -0.88% | 9,826,510 |
| Nov 19, 2025 | 11.89 | 11.93 | 11.34 | 11.42 | 11.42 | -4.27% | 16,569,520 |
| Nov 18, 2025 | 12.03 | 12.19 | 11.89 | 11.93 | 11.93 | -1.49% | 15,197,770 |
| Nov 17, 2025 | 12.01 | 12.29 | 11.97 | 12.11 | 12.11 | 0.50% | 18,505,090 |
| Nov 14, 2025 | 11.66 | 12.23 | 11.57 | 12.05 | 12.05 | 2.29% | 21,295,530 |
| Nov 13, 2025 | 11.80 | 11.84 | 11.60 | 11.78 | 11.78 | 0.77% | 10,331,800 |
| Nov 12, 2025 | 11.86 | 11.93 | 11.59 | 11.69 | 11.69 | -2.01% | 16,931,120 |
| Nov 11, 2025 | 12.12 | 12.27 | 11.90 | 11.93 | 11.93 | -0.91% | 16,030,500 |
| Nov 10, 2025 | 11.99 | 12.09 | 11.75 | 12.04 | 12.04 | 0.42% | 18,417,590 |
| Nov 7, 2025 | 12.01 | 12.26 | 11.95 | 11.99 | 11.99 | -0.58% | 15,877,660 |
| Nov 6, 2025 | 12.07 | 12.19 | 11.95 | 12.06 | 12.06 | - | 22,175,190 |
| Nov 5, 2025 | 11.59 | 12.18 | 11.45 | 12.06 | 12.06 | 3.08% | 31,137,350 |
| Nov 4, 2025 | 11.65 | 11.98 | 11.60 | 11.70 | 11.70 | 0.43% | 17,840,840 |
| Nov 3, 2025 | 11.67 | 11.77 | 11.54 | 11.65 | 11.65 | 0.26% | 11,604,420 |
| Oct 31, 2025 | 11.60 | 11.79 | 11.56 | 11.62 | 11.62 | -0.17% | 11,922,940 |
| Oct 30, 2025 | 11.76 | 11.86 | 11.60 | 11.64 | 11.64 | -2.35% | 15,430,770 |
| Oct 29, 2025 | 11.75 | 12.06 | 11.62 | 11.92 | 11.92 | 1.45% | 21,011,970 |
| Oct 28, 2025 | 11.65 | 11.92 | 11.45 | 11.75 | 11.75 | 0.60% | 27,476,140 |
| Oct 27, 2025 | 11.23 | 12.30 | 11.23 | 11.68 | 11.68 | 4.47% | 37,607,140 |
| Oct 24, 2025 | 11.15 | 11.28 | 11.12 | 11.18 | 11.18 | 0.27% | 10,610,150 |
| Oct 23, 2025 | 11.18 | 11.18 | 10.93 | 11.15 | 11.15 | -0.62% | 14,060,600 |
| Oct 22, 2025 | 11.46 | 11.50 | 11.10 | 11.22 | 11.22 | -2.86% | 14,165,840 |
| Oct 21, 2025 | 11.46 | 11.66 | 11.36 | 11.55 | 11.55 | 2.03% | 19,039,610 |
| Oct 20, 2025 | 11.50 | 11.61 | 11.20 | 11.32 | 11.32 | 0.35% | 19,268,070 |
| Oct 17, 2025 | 12.16 | 12.16 | 11.20 | 11.28 | 11.28 | -7.31% | 34,335,720 |
| Oct 16, 2025 | 12.48 | 12.59 | 12.10 | 12.17 | 12.17 | -3.34% | 32,149,240 |
| Oct 15, 2025 | 11.93 | 12.62 | 11.90 | 12.59 | 12.59 | 5.62% | 42,597,280 |
| Oct 14, 2025 | 11.87 | 12.49 | 11.81 | 11.92 | 11.92 | 1.36% | 33,764,720 |
| Oct 13, 2025 | 11.33 | 11.79 | 11.05 | 11.76 | 11.76 | -0.34% | 24,834,390 |
| Oct 10, 2025 | 11.25 | 11.97 | 11.17 | 11.80 | 11.80 | 4.70% | 39,581,290 |
| Oct 9, 2025 | 11.38 | 11.43 | 11.16 | 11.27 | 11.27 | -1.23% | 18,527,630 |
| Sep 30, 2025 | 11.20 | 11.58 | 11.14 | 11.41 | 11.41 | 1.88% | 22,678,620 |