Wiscom System Co., Ltd. (SHE:002090)
China
· Delayed Price · Currency is CNY 11.13
+0.62 (5.90%)
Apr 29, 2026, 3:04 PM CST
Wiscom System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.48 | 11.20 | 10.48 | 11.06 | - | 5.23% | 10,088,220 |
| Apr 28, 2026 | 10.66 | 10.70 | 10.44 | 10.51 | 10.51 | -1.68% | 6,128,577 |
| Apr 27, 2026 | 10.50 | 10.73 | 10.22 | 10.69 | 10.69 | 1.81% | 9,603,752 |
| Apr 24, 2026 | 10.48 | 10.60 | 10.32 | 10.50 | 10.50 | 0.19% | 6,993,609 |
| Apr 23, 2026 | 10.60 | 10.69 | 10.40 | 10.48 | 10.48 | -1.32% | 6,857,269 |
| Apr 22, 2026 | 10.62 | 10.66 | 10.52 | 10.62 | 10.62 | - | 5,464,011 |
| Apr 21, 2026 | 10.88 | 10.88 | 10.44 | 10.62 | 10.62 | -1.58% | 9,669,722 |
| Apr 20, 2026 | 10.74 | 10.86 | 10.70 | 10.79 | 10.79 | - | 8,794,307 |
| Apr 17, 2026 | 11.11 | 11.18 | 10.70 | 10.79 | 10.79 | -3.57% | 12,292,310 |
| Apr 16, 2026 | 11.14 | 11.21 | 11.02 | 11.19 | 11.19 | 0.45% | 6,058,800 |
| Apr 15, 2026 | 11.13 | 11.26 | 11.08 | 11.14 | 11.14 | 0.09% | 6,591,470 |
| Apr 14, 2026 | 10.98 | 11.13 | 10.94 | 11.13 | 11.13 | 2.20% | 7,383,400 |
| Apr 13, 2026 | 10.78 | 10.92 | 10.74 | 10.89 | 10.89 | 0.09% | 5,016,150 |
| Apr 10, 2026 | 10.78 | 10.91 | 10.78 | 10.88 | 10.88 | 1.59% | 5,683,530 |
| Apr 9, 2026 | 10.82 | 10.85 | 10.67 | 10.71 | 10.71 | -1.74% | 6,060,900 |
| Apr 8, 2026 | 10.75 | 10.91 | 10.75 | 10.90 | 10.90 | 3.32% | 5,957,500 |
| Apr 7, 2026 | 10.40 | 10.61 | 10.35 | 10.55 | 10.55 | 1.93% | 5,473,182 |
| Apr 3, 2026 | 10.67 | 10.77 | 10.31 | 10.35 | 10.35 | -3.36% | 7,703,730 |
| Apr 2, 2026 | 10.95 | 10.98 | 10.56 | 10.71 | 10.71 | -1.56% | 7,827,570 |
| Apr 1, 2026 | 10.77 | 10.91 | 10.72 | 10.88 | 10.88 | 2.64% | 8,100,392 |
| Mar 31, 2026 | 10.80 | 10.92 | 10.58 | 10.60 | 10.60 | -1.76% | 7,154,800 |
| Mar 30, 2026 | 10.80 | 10.97 | 10.60 | 10.79 | 10.79 | -1.82% | 9,440,100 |
| Mar 27, 2026 | 10.73 | 11.02 | 10.64 | 10.99 | 10.99 | 1.57% | 7,440,151 |
| Mar 26, 2026 | 11.12 | 11.22 | 10.77 | 10.82 | 10.82 | -3.13% | 8,152,500 |
| Mar 25, 2026 | 10.98 | 11.22 | 10.97 | 11.17 | 11.17 | 1.92% | 7,835,200 |
| Mar 24, 2026 | 10.74 | 10.99 | 10.46 | 10.96 | 10.96 | 4.88% | 10,851,770 |
| Mar 23, 2026 | 10.97 | 11.09 | 10.41 | 10.45 | 10.45 | -6.19% | 15,109,220 |
| Mar 20, 2026 | 11.51 | 11.72 | 11.13 | 11.14 | 11.14 | -3.21% | 11,114,070 |
| Mar 19, 2026 | 11.50 | 11.70 | 11.44 | 11.51 | 11.51 | -1.62% | 8,875,542 |
| Mar 18, 2026 | 11.40 | 11.71 | 11.38 | 11.70 | 11.70 | 2.99% | 10,459,840 |
| Mar 17, 2026 | 11.76 | 11.84 | 11.34 | 11.36 | 11.36 | -3.32% | 15,182,040 |
| Mar 16, 2026 | 12.22 | 12.29 | 11.66 | 11.75 | 11.75 | -3.61% | 22,156,220 |
| Mar 13, 2026 | 12.53 | 12.59 | 12.17 | 12.19 | 12.19 | -2.71% | 14,335,290 |
| Mar 12, 2026 | 12.85 | 12.85 | 12.52 | 12.53 | 12.53 | -2.79% | 13,225,100 |
| Mar 11, 2026 | 12.92 | 12.98 | 12.77 | 12.89 | 12.89 | -0.08% | 13,993,365 |
| Mar 10, 2026 | 12.83 | 12.99 | 12.75 | 12.90 | 12.90 | 0.16% | 17,187,042 |
| Mar 9, 2026 | 12.41 | 12.93 | 12.40 | 12.88 | 12.88 | 2.30% | 24,819,390 |
| 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 |