Wus Printed Circuit (Kunshan) Co., Ltd. (SHE:002463)
China
· Delayed Price · Currency is CNY 68.53
-2.24 (-3.17%)
At close: Dec 5, 2025
SHE:002463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,630,944 |
| 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% | 116,096,952 |
| 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% | 62,240,797 |
| 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 |
| Sep 30, 2025 | 74.67 | 75.39 | 72.69 | 73.47 | 73.47 | -1.13% | 36,453,560 |
| Sep 29, 2025 | 71.80 | 74.42 | 71.50 | 74.31 | 74.31 | 3.18% | 43,300,730 |
| Sep 26, 2025 | 74.64 | 74.92 | 71.88 | 72.02 | 72.02 | -3.60% | 49,216,720 |
| Sep 25, 2025 | 74.70 | 76.29 | 72.69 | 74.71 | 74.71 | 0.35% | 52,253,690 |
| Sep 24, 2025 | 76.02 | 76.68 | 73.43 | 74.45 | 74.45 | -4.43% | 59,708,650 |
| Sep 23, 2025 | 82.98 | 84.45 | 75.05 | 77.90 | 77.90 | -2.70% | 80,534,790 |
| Sep 22, 2025 | 76.28 | 81.20 | 74.00 | 80.06 | 80.06 | 5.48% | 61,233,920 |
| Sep 19, 2025 | 76.10 | 77.58 | 74.60 | 75.90 | 75.90 | 0.64% | 52,329,620 |
| Sep 18, 2025 | 70.14 | 77.98 | 70.01 | 75.42 | 75.42 | 6.38% | 87,485,590 |
| Sep 17, 2025 | 72.00 | 72.81 | 69.20 | 70.90 | 70.90 | -1.53% | 47,840,350 |
| Sep 16, 2025 | 68.86 | 74.20 | 68.86 | 72.00 | 72.00 | 4.44% | 64,836,600 |
| Sep 15, 2025 | 70.90 | 70.90 | 68.37 | 68.94 | 68.94 | -4.12% | 60,132,200 |
| Sep 12, 2025 | 69.60 | 73.00 | 69.10 | 71.90 | 71.90 | 2.96% | 90,139,690 |
| Sep 11, 2025 | 65.90 | 69.83 | 65.90 | 69.83 | 69.83 | 10.00% | 83,586,970 |
| Sep 10, 2025 | 61.01 | 64.45 | 61.01 | 63.48 | 63.48 | 6.89% | 92,952,080 |
| Sep 9, 2025 | 59.10 | 60.30 | 58.14 | 59.39 | 59.39 | -1.62% | 54,561,490 |
| Sep 8, 2025 | 63.97 | 63.97 | 59.08 | 60.37 | 60.37 | -5.88% | 83,291,110 |
| Sep 5, 2025 | 58.69 | 64.56 | 58.69 | 64.14 | 64.14 | 8.02% | 99,475,040 |
| Sep 4, 2025 | 66.43 | 67.49 | 59.38 | 59.38 | 59.38 | -10.00% | 86,857,960 |
| Sep 3, 2025 | 66.56 | 67.58 | 64.65 | 65.98 | 65.98 | -1.84% | 67,471,660 |
| Sep 2, 2025 | 69.20 | 72.21 | 65.42 | 67.22 | 67.22 | -3.70% | 97,194,030 |
| Sep 1, 2025 | 69.18 | 71.50 | 66.33 | 69.80 | 69.80 | 1.47% | 91,632,610 |
| Aug 29, 2025 | 64.50 | 70.00 | 63.20 | 68.79 | 68.79 | 7.28% | 97,923,900 |
| Aug 28, 2025 | 59.18 | 64.24 | 58.42 | 64.12 | 64.12 | 8.88% | 100,970,300 |
| Aug 27, 2025 | 57.41 | 61.67 | 57.41 | 58.89 | 58.89 | 2.15% | 97,125,800 |
| Aug 26, 2025 | 57.75 | 59.50 | 57.01 | 57.65 | 57.65 | -0.52% | 69,668,550 |
| Aug 25, 2025 | 56.32 | 58.48 | 54.69 | 57.95 | 57.95 | 4.17% | 104,545,600 |
| Aug 22, 2025 | 53.55 | 56.90 | 53.02 | 55.63 | 55.63 | 3.85% | 95,733,830 |
| Aug 21, 2025 | 54.68 | 55.00 | 51.70 | 53.57 | 53.57 | -1.98% | 79,653,380 |
| Aug 20, 2025 | 53.63 | 55.25 | 51.40 | 54.65 | 54.65 | -0.55% | 54,314,610 |
| Aug 19, 2025 | 55.83 | 57.62 | 54.26 | 54.95 | 54.95 | -1.80% | 73,252,680 |
| Aug 18, 2025 | 55.33 | 57.50 | 53.58 | 55.96 | 55.96 | 1.10% | 77,121,130 |
| Aug 15, 2025 | 54.88 | 57.05 | 54.40 | 55.35 | 55.35 | 0.51% | 66,791,820 |
| Aug 14, 2025 | 57.98 | 57.98 | 54.94 | 55.07 | 55.07 | -5.51% | 75,684,960 |
| Aug 13, 2025 | 53.86 | 58.28 | 53.00 | 58.28 | 58.28 | 10.00% | 110,202,500 |
| Aug 12, 2025 | 52.07 | 53.18 | 51.50 | 52.98 | 52.98 | 1.83% | 60,014,080 |
| Aug 11, 2025 | 51.00 | 52.69 | 50.83 | 52.03 | 52.03 | 1.86% | 52,215,590 |
| Aug 8, 2025 | 51.01 | 51.86 | 50.24 | 51.08 | 51.08 | -0.27% | 41,759,140 |
| Aug 7, 2025 | 52.58 | 53.44 | 50.10 | 51.22 | 51.22 | -2.59% | 74,486,590 |
| Aug 6, 2025 | 52.09 | 54.13 | 51.80 | 52.58 | 52.58 | - | 47,114,000 |
| Aug 5, 2025 | 54.69 | 55.26 | 51.70 | 52.58 | 52.58 | -2.52% | 56,790,460 |
| Aug 4, 2025 | 52.93 | 54.21 | 52.20 | 53.94 | 53.94 | 0.17% | 45,326,910 |
| Aug 1, 2025 | 55.31 | 56.78 | 53.21 | 53.85 | 53.85 | -4.30% | 67,219,960 |
| Jul 31, 2025 | 56.20 | 58.59 | 55.67 | 56.27 | 56.27 | 3.29% | 83,606,270 |
| Jul 30, 2025 | 54.68 | 54.78 | 53.22 | 54.48 | 54.48 | -1.27% | 51,111,420 |
| Jul 29, 2025 | 53.10 | 55.54 | 52.56 | 55.18 | 55.18 | 4.63% | 79,581,440 |
| Jul 28, 2025 | 49.91 | 53.32 | 49.13 | 52.74 | 52.74 | 6.46% | 84,126,400 |
| Jul 25, 2025 | 49.39 | 50.36 | 49.12 | 49.54 | 49.54 | -0.30% | 31,195,750 |
| Jul 24, 2025 | 50.66 | 51.16 | 48.90 | 49.69 | 49.69 | 0.06% | 57,144,350 |
| Jul 23, 2025 | 50.50 | 50.72 | 49.30 | 49.66 | 49.66 | -3.48% | 68,964,940 |
| Jul 22, 2025 | 51.26 | 53.46 | 50.59 | 51.45 | 51.45 | -0.08% | 63,686,180 |
| Jul 21, 2025 | 51.89 | 52.44 | 50.40 | 51.49 | 51.49 | -1.17% | 62,163,110 |
| Jul 18, 2025 | 53.51 | 55.09 | 51.97 | 52.10 | 52.10 | -1.90% | 66,482,140 |
| Jul 17, 2025 | 48.80 | 53.66 | 48.65 | 53.11 | 53.11 | 8.59% | 88,465,170 |
| Jul 16, 2025 | 51.90 | 51.95 | 48.86 | 48.91 | 48.91 | -4.92% | 70,276,390 |
| Jul 15, 2025 | 48.99 | 51.55 | 48.25 | 51.44 | 51.44 | 7.14% | 98,074,780 |
| Jul 14, 2025 | 47.30 | 48.55 | 47.21 | 48.01 | 48.01 | 1.59% | 43,725,480 |
| Jul 11, 2025 | 47.10 | 49.20 | 46.78 | 47.26 | 47.26 | 0.02% | 66,082,360 |