Wisesoft Co., Ltd. (SHE:002253)
China
· Delayed Price · Currency is CNY 10.91
-0.09 (-0.82%)
Apr 30, 2026, 3:04 PM CST
Wisesoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.00 | 11.24 | 11.00 | 11.00 | 11.00 | -5.01% | 12,315,800 |
| Apr 28, 2026 | 11.99 | 12.10 | 11.58 | 11.58 | 11.58 | -5.00% | 6,504,690 |
| Apr 27, 2026 | 11.84 | 12.20 | 11.75 | 12.19 | 12.19 | 4.91% | 10,491,450 |
| Apr 24, 2026 | 11.02 | 11.64 | 11.02 | 11.62 | 11.62 | 4.78% | 8,171,800 |
| Apr 23, 2026 | 11.25 | 11.28 | 11.03 | 11.09 | 11.09 | -0.98% | 2,242,670 |
| Apr 22, 2026 | 11.27 | 11.33 | 11.11 | 11.20 | 11.20 | -0.62% | 3,300,000 |
| Apr 21, 2026 | 11.40 | 11.45 | 11.23 | 11.27 | 11.27 | -1.49% | 5,059,500 |
| Apr 20, 2026 | 11.77 | 11.78 | 11.37 | 11.44 | 11.44 | -2.22% | 5,829,850 |
| Apr 17, 2026 | 11.71 | 11.90 | 11.63 | 11.70 | 11.70 | -0.85% | 4,829,000 |
| Apr 16, 2026 | 11.72 | 11.94 | 11.48 | 11.80 | 11.80 | 0.85% | 6,578,700 |
| Apr 15, 2026 | 11.37 | 11.75 | 11.29 | 11.70 | 11.70 | 4.19% | 6,382,750 |
| Apr 14, 2026 | 11.20 | 11.33 | 11.10 | 11.23 | 11.23 | 3.31% | 7,480,100 |
| Apr 13, 2026 | 10.75 | 10.87 | 10.33 | 10.87 | 10.87 | - | 7,383,353 |
| Apr 10, 2026 | 11.18 | 11.34 | 10.85 | 10.87 | 10.87 | -2.60% | 6,053,800 |
| Apr 9, 2026 | 11.40 | 11.54 | 11.06 | 11.16 | 11.16 | -2.62% | 4,418,156 |
| Apr 8, 2026 | 11.37 | 11.48 | 11.25 | 11.46 | 11.46 | 1.87% | 3,529,302 |
| Apr 7, 2026 | 11.55 | 11.60 | 11.22 | 11.25 | 11.25 | -2.26% | 2,901,600 |
| Apr 3, 2026 | 11.27 | 11.63 | 11.19 | 11.51 | 11.51 | 2.22% | 4,162,900 |
| Apr 2, 2026 | 11.42 | 11.59 | 11.20 | 11.26 | 11.26 | -2.00% | 3,189,015 |
| Apr 1, 2026 | 11.40 | 11.68 | 11.37 | 11.49 | 11.49 | 3.14% | 4,510,230 |
| Mar 31, 2026 | 11.55 | 11.60 | 11.12 | 11.14 | 11.14 | -3.80% | 4,708,779 |
| Mar 30, 2026 | 11.79 | 11.90 | 11.45 | 11.58 | 11.58 | -2.03% | 4,852,150 |
| Mar 27, 2026 | 11.20 | 11.89 | 11.18 | 11.82 | 11.82 | 2.34% | 6,790,600 |
| Mar 26, 2026 | 11.52 | 11.69 | 11.35 | 11.55 | 11.55 | 1.76% | 5,835,050 |
| Mar 25, 2026 | 10.82 | 11.35 | 10.82 | 11.35 | 11.35 | 5.00% | 5,149,750 |
| Mar 24, 2026 | 10.75 | 10.98 | 10.40 | 10.81 | 10.81 | 1.50% | 4,316,979 |
| Mar 23, 2026 | 10.93 | 11.08 | 10.56 | 10.65 | 10.65 | -4.23% | 7,086,791 |
| Mar 20, 2026 | 11.83 | 11.94 | 11.12 | 11.12 | 11.12 | -5.04% | 10,925,500 |
| Mar 19, 2026 | 11.70 | 11.97 | 11.42 | 11.71 | 11.71 | 0.17% | 9,202,917 |
| Mar 18, 2026 | 11.30 | 11.90 | 11.15 | 11.69 | 11.69 | 3.09% | 16,268,210 |
| Mar 17, 2026 | 11.12 | 11.34 | 11.07 | 11.34 | 11.34 | 5.00% | 2,468,900 |
| Mar 16, 2026 | 10.29 | 10.80 | 10.23 | 10.80 | 10.80 | 4.96% | 7,748,850 |
| Mar 13, 2026 | 10.38 | 10.44 | 10.24 | 10.29 | 10.29 | -1.34% | 2,958,300 |
| Mar 12, 2026 | 10.56 | 10.57 | 10.37 | 10.43 | 10.43 | -1.23% | 2,917,300 |
| Mar 11, 2026 | 10.52 | 10.63 | 10.46 | 10.56 | 10.56 | 0.28% | 3,392,293 |
| Mar 10, 2026 | 10.58 | 10.58 | 10.44 | 10.53 | 10.53 | 0.57% | 2,528,000 |
| Mar 9, 2026 | 10.44 | 10.53 | 10.32 | 10.47 | 10.47 | -1.69% | 2,916,600 |
| Mar 6, 2026 | 10.48 | 10.67 | 10.30 | 10.65 | 10.65 | 2.01% | 3,763,500 |
| Mar 5, 2026 | 10.31 | 10.59 | 10.31 | 10.44 | 10.44 | 2.05% | 3,116,096 |
| Mar 4, 2026 | 10.29 | 10.35 | 10.13 | 10.23 | 10.23 | -0.39% | 3,897,800 |
| Mar 3, 2026 | 10.49 | 10.75 | 10.25 | 10.27 | 10.27 | -2.10% | 5,508,700 |
| Mar 2, 2026 | 10.50 | 10.77 | 10.28 | 10.49 | 10.49 | 0.38% | 5,469,842 |
| Feb 27, 2026 | 10.34 | 10.45 | 10.33 | 10.45 | 10.45 | 0.58% | 3,088,165 |
| Feb 26, 2026 | 10.54 | 10.56 | 10.35 | 10.39 | 10.39 | -1.24% | 3,478,600 |
| Feb 25, 2026 | 10.51 | 10.64 | 10.48 | 10.52 | 10.52 | 0.10% | 2,742,750 |
| Feb 24, 2026 | 10.54 | 10.58 | 10.42 | 10.51 | 10.51 | 0.77% | 2,524,250 |
| Feb 13, 2026 | 10.40 | 10.54 | 10.37 | 10.43 | 10.43 | -0.48% | 3,353,300 |
| Feb 12, 2026 | 10.60 | 10.60 | 10.30 | 10.48 | 10.48 | -0.85% | 4,563,400 |
| Feb 11, 2026 | 10.73 | 10.79 | 10.57 | 10.57 | 10.57 | -0.47% | 3,023,300 |
| Feb 10, 2026 | 10.80 | 10.85 | 10.61 | 10.62 | 10.62 | -1.85% | 3,949,700 |
| Feb 9, 2026 | 10.80 | 11.13 | 10.72 | 10.82 | 10.82 | 0.84% | 5,622,900 |
| Feb 6, 2026 | 10.32 | 10.75 | 10.27 | 10.73 | 10.73 | 2.78% | 5,151,948 |
| Feb 5, 2026 | 10.46 | 10.79 | 10.38 | 10.44 | 10.44 | 0.58% | 7,282,200 |
| Feb 4, 2026 | 10.50 | 10.61 | 10.10 | 10.38 | 10.38 | -0.10% | 8,462,886 |
| Feb 3, 2026 | 10.68 | 10.82 | 10.38 | 10.39 | 10.39 | -4.94% | 11,967,280 |
| Feb 2, 2026 | 11.38 | 11.85 | 10.93 | 10.93 | 10.93 | -4.96% | 9,668,150 |
| Jan 30, 2026 | 12.10 | 12.20 | 11.50 | 11.50 | 11.50 | -4.96% | 13,881,410 |
| Jan 29, 2026 | 12.05 | 12.50 | 12.05 | 12.10 | 12.10 | 1.68% | 13,802,150 |
| Jan 28, 2026 | 11.66 | 12.08 | 11.36 | 11.90 | 11.90 | 3.03% | 12,167,380 |
| Jan 27, 2026 | 11.26 | 11.64 | 11.26 | 11.55 | 11.55 | 2.94% | 5,746,215 |
| Jan 26, 2026 | 11.23 | 11.41 | 11.11 | 11.22 | 11.22 | -0.53% | 3,244,200 |
| Jan 23, 2026 | 11.45 | 11.50 | 11.21 | 11.28 | 11.28 | -1.14% | 6,183,330 |
| Jan 22, 2026 | 10.89 | 11.42 | 10.86 | 11.41 | 11.41 | 4.87% | 6,819,501 |
| Jan 21, 2026 | 11.16 | 11.28 | 10.87 | 10.88 | 10.88 | -2.86% | 3,743,500 |
| Jan 20, 2026 | 11.17 | 11.35 | 11.12 | 11.20 | 11.20 | 0.18% | 2,573,900 |
| Jan 19, 2026 | 11.39 | 11.51 | 11.10 | 11.18 | 11.18 | -2.27% | 3,512,851 |
| Jan 16, 2026 | 11.73 | 11.75 | 11.19 | 11.44 | 11.44 | -1.55% | 6,842,452 |
| Jan 15, 2026 | 11.58 | 11.90 | 11.37 | 11.62 | 11.62 | 1.84% | 6,731,755 |
| Jan 14, 2026 | 10.86 | 11.43 | 10.80 | 11.41 | 11.41 | 4.78% | 10,667,598 |
| Jan 13, 2026 | 10.88 | 11.13 | 10.81 | 10.89 | 10.89 | 0.09% | 4,913,300 |
| Jan 12, 2026 | 10.99 | 11.08 | 10.71 | 10.88 | 10.88 | -1.27% | 6,231,365 |
| Jan 9, 2026 | 10.95 | 11.08 | 10.80 | 11.02 | 11.02 | -0.27% | 4,440,200 |
| Jan 8, 2026 | 10.92 | 11.19 | 10.90 | 11.05 | 11.05 | 1.19% | 4,001,100 |
| Jan 7, 2026 | 10.98 | 11.20 | 10.72 | 10.92 | 10.92 | -0.64% | 5,203,951 |
| Jan 6, 2026 | 10.99 | 11.10 | 10.96 | 10.99 | 10.99 | -0.63% | 3,294,605 |
| Jan 5, 2026 | 11.48 | 11.48 | 10.87 | 11.06 | 11.06 | -1.78% | 5,773,100 |
| Dec 31, 2025 | 11.02 | 11.43 | 10.92 | 11.26 | 11.26 | 2.18% | 4,985,600 |
| Dec 30, 2025 | 11.30 | 11.89 | 11.02 | 11.02 | 11.02 | -4.17% | 8,078,152 |
| Dec 29, 2025 | 11.50 | 11.70 | 11.22 | 11.50 | 11.50 | -2.46% | 6,587,902 |
| Dec 26, 2025 | 12.12 | 12.18 | 11.63 | 11.79 | 11.79 | 1.64% | 14,150,210 |
| Dec 25, 2025 | 11.06 | 11.60 | 11.06 | 11.60 | 11.60 | 4.98% | 8,281,846 |
| Dec 24, 2025 | 10.70 | 11.15 | 10.67 | 11.05 | 11.05 | 3.27% | 7,524,444 |
| Dec 23, 2025 | 10.35 | 10.85 | 10.35 | 10.70 | 10.70 | 2.98% | 6,983,800 |
| Dec 22, 2025 | 10.50 | 10.56 | 10.25 | 10.39 | 10.39 | -1.05% | 5,681,997 |
| Dec 19, 2025 | 10.22 | 10.72 | 10.22 | 10.50 | 10.50 | 1.65% | 7,064,100 |
| Dec 18, 2025 | 9.90 | 10.38 | 9.81 | 10.33 | 10.33 | 4.45% | 8,862,702 |
| Dec 17, 2025 | 9.66 | 9.91 | 9.61 | 9.89 | 9.89 | 1.85% | 3,819,701 |
| Dec 16, 2025 | 9.64 | 9.79 | 9.55 | 9.71 | 9.71 | 0.41% | 3,485,400 |
| Dec 15, 2025 | 9.60 | 9.71 | 9.43 | 9.67 | 9.67 | 1.47% | 3,518,416 |
| Dec 12, 2025 | 9.43 | 9.55 | 9.35 | 9.53 | 9.53 | 0.42% | 2,690,000 |
| Dec 11, 2025 | 9.83 | 9.85 | 9.48 | 9.49 | 9.49 | -3.46% | 3,444,402 |
| Dec 10, 2025 | 9.50 | 9.89 | 9.50 | 9.83 | 9.83 | 2.50% | 5,353,856 |
| Dec 9, 2025 | 9.38 | 9.72 | 9.27 | 9.59 | 9.59 | 2.35% | 6,377,292 |
| Dec 8, 2025 | 9.54 | 9.58 | 9.35 | 9.37 | 9.37 | -1.06% | 3,907,400 |
| Dec 5, 2025 | 9.42 | 9.57 | 9.37 | 9.47 | 9.47 | 0.74% | 3,121,400 |
| Dec 4, 2025 | 9.26 | 9.52 | 9.25 | 9.40 | 9.40 | 0.53% | 3,384,629 |
| Dec 3, 2025 | 9.45 | 9.50 | 9.23 | 9.35 | 9.35 | -1.89% | 3,366,400 |
| Dec 2, 2025 | 9.66 | 9.66 | 9.53 | 9.53 | 9.53 | -1.45% | 2,075,400 |
| Dec 1, 2025 | 9.59 | 9.74 | 9.58 | 9.67 | 9.67 | 0.31% | 2,502,600 |
| Nov 28, 2025 | 9.60 | 9.76 | 9.52 | 9.64 | 9.64 | 1.37% | 3,828,365 |