Wus Printed Circuit (Kunshan) Co., Ltd. (SHE:002463)
China
· Delayed Price · Currency is CNY 74.19
-1.22 (-1.62%)
Mar 9, 2026, 3:04 PM CST
SHE:002463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.00 | 74.66 | 69.50 | 74.19 | 74.19 | -1.62% | 84,367,570 |
| Mar 6, 2026 | 76.00 | 77.26 | 74.33 | 75.41 | 75.41 | -1.36% | 44,954,990 |
| Mar 5, 2026 | 78.01 | 79.31 | 75.62 | 76.45 | 76.45 | 0.59% | 73,087,660 |
| Mar 4, 2026 | 75.55 | 78.40 | 74.65 | 76.00 | 76.00 | -0.29% | 63,714,460 |
| Mar 3, 2026 | 81.96 | 82.49 | 75.80 | 76.22 | 76.22 | -6.90% | 91,660,000 |
| Mar 2, 2026 | 82.00 | 82.99 | 80.80 | 81.87 | 81.87 | -2.07% | 88,145,990 |
| Feb 27, 2026 | 85.36 | 85.80 | 82.50 | 83.60 | 83.60 | -2.06% | 117,552,700 |
| Feb 26, 2026 | 78.99 | 85.36 | 78.20 | 85.36 | 85.36 | 10.00% | 138,660,500 |
| Feb 25, 2026 | 73.00 | 77.87 | 73.00 | 77.60 | 77.60 | 7.24% | 122,387,209 |
| Feb 24, 2026 | 70.01 | 72.91 | 68.98 | 72.36 | 72.36 | 4.61% | 71,001,710 |
| Feb 13, 2026 | 68.53 | 70.78 | 67.90 | 69.17 | 69.17 | 0.32% | 40,548,290 |
| Feb 12, 2026 | 69.41 | 69.70 | 67.54 | 68.95 | 68.95 | -0.66% | 45,895,970 |
| Feb 11, 2026 | 71.76 | 72.75 | 69.31 | 69.41 | 69.41 | -3.94% | 47,281,580 |
| Feb 10, 2026 | 71.51 | 73.37 | 71.16 | 72.26 | 72.26 | 0.94% | 41,210,380 |
| Feb 9, 2026 | 70.70 | 73.31 | 70.01 | 71.59 | 71.59 | 3.51% | 68,314,790 |
| Feb 6, 2026 | 65.06 | 70.96 | 65.01 | 69.16 | 69.16 | 4.84% | 82,560,640 |
| Feb 5, 2026 | 65.50 | 67.30 | 64.98 | 65.97 | 65.97 | -0.57% | 43,127,890 |
| Feb 4, 2026 | 68.58 | 68.59 | 65.99 | 66.35 | 66.35 | -4.64% | 65,277,360 |
| Feb 3, 2026 | 70.00 | 70.48 | 67.46 | 69.58 | 69.58 | 0.74% | 49,362,280 |
| Feb 2, 2026 | 69.47 | 71.50 | 69.00 | 69.07 | 69.07 | -0.97% | 42,182,260 |
| Jan 30, 2026 | 68.35 | 70.35 | 68.22 | 69.75 | 69.75 | 0.87% | 45,879,940 |
| Jan 29, 2026 | 71.80 | 71.80 | 68.88 | 69.15 | 69.15 | -4.00% | 70,324,810 |
| Jan 28, 2026 | 73.03 | 74.16 | 71.72 | 72.03 | 72.03 | 0.61% | 68,014,220 |
| Jan 27, 2026 | 71.30 | 73.73 | 69.63 | 71.59 | 71.59 | -0.08% | 70,476,290 |
| Jan 26, 2026 | 71.80 | 72.45 | 70.80 | 71.65 | 71.65 | -0.62% | 46,714,150 |
| Jan 23, 2026 | 76.50 | 76.84 | 71.80 | 72.10 | 72.10 | -5.55% | 106,638,300 |
| Jan 22, 2026 | 75.60 | 77.00 | 74.80 | 76.34 | 76.34 | 3.16% | 82,799,870 |
| Jan 21, 2026 | 71.01 | 75.55 | 70.88 | 74.00 | 74.00 | 4.03% | 77,638,190 |
| Jan 20, 2026 | 74.91 | 74.98 | 70.75 | 71.13 | 71.13 | -5.55% | 81,426,340 |
| Jan 19, 2026 | 76.29 | 77.30 | 74.69 | 75.31 | 75.31 | -2.19% | 61,603,780 |
| Jan 16, 2026 | 76.01 | 79.45 | 74.68 | 77.00 | 77.00 | 1.65% | 90,940,170 |
| Jan 15, 2026 | 73.23 | 75.88 | 72.60 | 75.75 | 75.75 | 2.89% | 78,412,530 |
| Jan 14, 2026 | 70.00 | 74.96 | 70.00 | 73.62 | 73.62 | 6.02% | 123,182,900 |
| Jan 13, 2026 | 70.34 | 72.00 | 69.01 | 69.44 | 69.44 | 0.46% | 68,890,230 |
| Jan 12, 2026 | 69.80 | 69.97 | 67.17 | 69.12 | 69.12 | -1.26% | 70,206,000 |
| Jan 9, 2026 | 70.16 | 70.97 | 68.60 | 70.00 | 70.00 | -1.73% | 66,754,970 |
| Jan 8, 2026 | 73.17 | 73.99 | 70.88 | 71.23 | 71.23 | -3.11% | 71,052,960 |
| Jan 7, 2026 | 73.21 | 74.90 | 72.42 | 73.52 | 73.52 | -0.24% | 59,857,320 |
| Jan 6, 2026 | 75.00 | 75.25 | 72.55 | 73.70 | 73.70 | -2.96% | 78,598,800 |
| Jan 5, 2026 | 73.80 | 76.36 | 72.62 | 75.95 | 75.95 | 3.94% | 79,619,530 |
| Dec 31, 2025 | 75.43 | 76.23 | 72.58 | 73.07 | 73.07 | -2.04% | 56,105,860 |
| Dec 30, 2025 | 76.50 | 77.58 | 74.33 | 74.59 | 74.59 | -2.80% | 69,922,920 |
| Dec 29, 2025 | 71.65 | 77.74 | 71.20 | 76.74 | 76.74 | 6.91% | 102,543,100 |
| Dec 26, 2025 | 72.30 | 73.33 | 70.59 | 71.78 | 71.78 | -0.91% | 41,455,980 |
| Dec 25, 2025 | 73.14 | 73.91 | 71.62 | 72.44 | 72.44 | -1.05% | 42,119,870 |
| Dec 24, 2025 | 72.52 | 73.95 | 71.00 | 73.21 | 73.21 | 2.51% | 65,873,100 |
| Dec 23, 2025 | 71.39 | 73.71 | 70.90 | 71.42 | 71.42 | 0.04% | 60,109,170 |
| Dec 22, 2025 | 68.35 | 71.97 | 68.29 | 71.39 | 71.39 | 5.73% | 81,432,620 |
| Dec 19, 2025 | 69.00 | 69.28 | 67.50 | 67.52 | 67.52 | -0.87% | 38,422,050 |
| Dec 18, 2025 | 70.33 | 70.40 | 68.05 | 68.11 | 68.11 | -5.40% | 65,797,970 |
| Dec 17, 2025 | 68.45 | 72.00 | 68.22 | 72.00 | 72.00 | 5.28% | 69,237,630 |
| Dec 16, 2025 | 68.00 | 69.98 | 67.59 | 68.39 | 68.39 | -0.35% | 51,917,940 |
| Dec 15, 2025 | 69.53 | 71.44 | 68.23 | 68.63 | 68.63 | -3.02% | 46,993,980 |
| Dec 12, 2025 | 70.29 | 72.24 | 68.18 | 70.77 | 70.77 | 0.50% | 56,489,430 |
| Dec 11, 2025 | 72.21 | 73.16 | 70.40 | 70.42 | 70.42 | -2.99% | 47,025,870 |
| Dec 10, 2025 | 73.30 | 73.99 | 69.96 | 72.59 | 72.59 | -1.71% | 71,015,630 |
| Dec 9, 2025 | 70.81 | 75.48 | 70.30 | 73.85 | 73.85 | 3.63% | 105,935,900 |
| Dec 8, 2025 | 68.60 | 72.00 | 67.72 | 71.26 | 71.26 | 3.98% | 74,311,340 |
| Dec 5, 2025 | 71.00 | 71.00 | 68.01 | 68.53 | 68.53 | -3.17% | 64,134,310 |
| Dec 4, 2025 | 70.85 | 72.14 | 69.30 | 70.77 | 70.77 | -1.08% | 42,630,940 |
| Dec 3, 2025 | 70.85 | 73.75 | 70.78 | 71.54 | 71.54 | 0.86% | 60,387,760 |
| Dec 2, 2025 | 71.95 | 72.70 | 70.51 | 70.93 | 70.93 | -1.61% | 47,730,540 |
| Dec 1, 2025 | 69.65 | 72.80 | 69.12 | 72.09 | 72.09 | 3.80% | 79,753,680 |
| Nov 28, 2025 | 69.88 | 70.36 | 68.01 | 69.45 | 69.45 | -0.97% | 59,952,230 |
| Nov 27, 2025 | 71.36 | 74.00 | 69.93 | 70.13 | 70.13 | -3.71% | 116,096,900 |
| Nov 26, 2025 | 68.00 | 73.65 | 67.10 | 72.83 | 72.83 | 8.78% | 151,173,000 |
| Nov 25, 2025 | 62.54 | 66.95 | 62.44 | 66.95 | 66.95 | 10.01% | 62,240,790 |
| Nov 24, 2025 | 62.50 | 63.45 | 59.56 | 60.86 | 60.86 | -1.04% | 52,241,560 |
| Nov 21, 2025 | 62.60 | 64.00 | 61.40 | 61.50 | 61.50 | -5.30% | 47,825,610 |
| Nov 20, 2025 | 65.80 | 66.75 | 63.86 | 64.94 | 64.94 | 2.14% | 54,446,940 |
| Nov 19, 2025 | 63.50 | 64.95 | 63.02 | 63.58 | 63.58 | 0.89% | 42,429,740 |
| Nov 18, 2025 | 61.89 | 64.68 | 61.72 | 63.02 | 63.02 | 0.99% | 42,116,560 |
| Nov 17, 2025 | 62.10 | 64.29 | 61.81 | 62.40 | 62.40 | 1.28% | 41,437,870 |
| Nov 14, 2025 | 62.60 | 62.80 | 61.61 | 61.61 | 61.61 | -4.42% | 43,468,580 |
| Nov 13, 2025 | 63.98 | 64.97 | 63.02 | 64.46 | 64.46 | 0.53% | 36,347,580 |
| Nov 12, 2025 | 64.31 | 65.29 | 63.07 | 64.12 | 64.12 | -2.08% | 54,766,180 |
| Nov 11, 2025 | 68.90 | 69.04 | 65.15 | 65.48 | 65.48 | -3.12% | 45,063,680 |
| Nov 10, 2025 | 68.78 | 69.66 | 66.00 | 67.59 | 67.59 | -2.66% | 50,101,130 |
| Nov 7, 2025 | 71.22 | 71.25 | 68.60 | 69.44 | 69.44 | -4.23% | 46,099,030 |
| Nov 6, 2025 | 70.81 | 72.95 | 70.09 | 72.51 | 72.51 | 3.01% | 48,558,790 |
| Nov 5, 2025 | 68.02 | 70.97 | 67.44 | 70.39 | 70.39 | -0.86% | 46,948,000 |
| Nov 4, 2025 | 71.50 | 73.52 | 70.38 | 71.00 | 71.00 | -0.88% | 45,418,970 |
| Nov 3, 2025 | 70.07 | 71.66 | 68.90 | 71.63 | 71.63 | 0.94% | 54,192,400 |
| Oct 31, 2025 | 75.27 | 76.22 | 70.65 | 70.96 | 70.96 | -6.26% | 63,976,350 |
| Oct 30, 2025 | 79.30 | 80.30 | 75.67 | 75.70 | 75.70 | -4.64% | 62,118,430 |
| Oct 29, 2025 | 82.46 | 83.12 | 78.30 | 79.38 | 79.38 | -0.78% | 72,718,860 |
| Oct 28, 2025 | 76.20 | 81.12 | 76.10 | 80.00 | 80.00 | 3.21% | 71,020,300 |
| Oct 27, 2025 | 75.60 | 78.20 | 74.30 | 77.51 | 77.51 | 6.02% | 66,575,650 |
| Oct 24, 2025 | 70.04 | 73.18 | 69.78 | 73.11 | 73.11 | 7.37% | 60,358,890 |
| Oct 23, 2025 | 69.33 | 69.60 | 67.20 | 68.09 | 68.09 | -2.66% | 28,545,350 |
| Oct 22, 2025 | 69.15 | 71.49 | 69.00 | 69.95 | 69.95 | -0.14% | 35,378,130 |
| Oct 21, 2025 | 66.93 | 70.35 | 65.85 | 70.05 | 70.05 | 4.63% | 60,602,450 |
| Oct 20, 2025 | 65.31 | 68.75 | 65.31 | 66.95 | 66.95 | 4.33% | 47,837,420 |
| Oct 17, 2025 | 66.80 | 66.91 | 64.00 | 64.17 | 64.17 | -4.58% | 46,595,690 |
| Oct 16, 2025 | 67.80 | 68.71 | 66.88 | 67.25 | 67.25 | -1.38% | 29,909,950 |
| Oct 15, 2025 | 65.80 | 68.45 | 65.06 | 68.19 | 68.19 | 3.63% | 41,578,220 |
| Oct 14, 2025 | 71.90 | 72.60 | 65.38 | 65.80 | 65.80 | -6.67% | 63,867,760 |
| Oct 13, 2025 | 67.00 | 71.20 | 66.99 | 70.50 | 70.50 | -3.11% | 52,284,090 |
| Oct 10, 2025 | 73.06 | 76.69 | 71.31 | 72.76 | 72.76 | -1.61% | 46,083,830 |
| Oct 9, 2025 | 74.71 | 77.25 | 73.80 | 73.95 | 73.95 | 0.65% | 52,821,650 |