Wus Printed Circuit (Kunshan) Co., Ltd. (SHE:002463)
China
· Delayed Price · Currency is CNY 102.93
+1.05 (1.03%)
Apr 29, 2026, 11:54 AM CST
SHE:002463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.98 | 105.98 | 99.05 | 102.93 | - | 1.03% | 39,040,617 |
| Apr 28, 2026 | 104.94 | 105.33 | 101.11 | 101.88 | 101.88 | -2.93% | 52,507,779 |
| Apr 27, 2026 | 104.01 | 106.88 | 103.20 | 104.95 | 104.95 | 2.51% | 70,390,320 |
| Apr 24, 2026 | 105.98 | 107.84 | 99.82 | 102.38 | 102.38 | -3.98% | 93,224,548 |
| Apr 23, 2026 | 105.03 | 109.26 | 103.27 | 106.62 | 106.62 | 3.24% | 99,167,350 |
| Apr 22, 2026 | 99.92 | 104.00 | 99.38 | 103.27 | 103.27 | 3.46% | 72,996,366 |
| Apr 21, 2026 | 96.51 | 101.00 | 95.85 | 99.82 | 99.82 | 1.86% | 71,561,270 |
| Apr 20, 2026 | 97.00 | 101.32 | 96.35 | 98.00 | 98.00 | 0.35% | 78,244,060 |
| Apr 17, 2026 | 93.68 | 99.38 | 93.60 | 97.66 | 97.66 | 3.45% | 93,020,751 |
| Apr 16, 2026 | 92.25 | 95.46 | 91.91 | 94.40 | 94.40 | 1.75% | 77,292,900 |
| Apr 15, 2026 | 98.60 | 99.13 | 92.00 | 92.78 | 92.78 | -4.88% | 133,625,800 |
| Apr 14, 2026 | 91.68 | 97.54 | 90.88 | 97.54 | 97.54 | 10.00% | 93,744,080 |
| Apr 13, 2026 | 86.50 | 90.62 | 86.41 | 88.67 | 88.67 | 0.40% | 75,493,190 |
| Apr 10, 2026 | 86.56 | 89.66 | 85.04 | 88.32 | 88.32 | 2.89% | 88,190,100 |
| Apr 9, 2026 | 84.68 | 87.11 | 84.15 | 85.84 | 85.84 | 2.11% | 101,395,300 |
| Apr 8, 2026 | 79.30 | 84.07 | 78.83 | 84.07 | 84.07 | 10.00% | 99,513,490 |
| Apr 7, 2026 | 76.51 | 77.85 | 75.33 | 76.43 | 76.43 | 0.14% | 50,352,860 |
| Apr 3, 2026 | 77.39 | 78.28 | 76.12 | 76.32 | 76.32 | 0.07% | 49,666,060 |
| Apr 2, 2026 | 79.00 | 79.10 | 75.89 | 76.27 | 76.27 | -3.81% | 52,727,560 |
| Apr 1, 2026 | 78.50 | 79.81 | 77.81 | 79.29 | 79.29 | 4.37% | 65,809,230 |
| Mar 31, 2026 | 78.80 | 78.94 | 75.35 | 75.97 | 75.97 | -4.07% | 63,612,760 |
| Mar 30, 2026 | 79.00 | 79.58 | 77.69 | 79.19 | 79.19 | -1.80% | 44,436,580 |
| Mar 27, 2026 | 77.03 | 82.61 | 76.49 | 80.64 | 80.64 | 2.06% | 67,757,730 |
| Mar 26, 2026 | 82.00 | 82.19 | 78.26 | 79.01 | 79.01 | -4.25% | 84,508,260 |
| Mar 25, 2026 | 83.30 | 85.39 | 81.76 | 82.52 | 82.52 | 0.28% | 90,974,750 |
| Mar 24, 2026 | 81.03 | 82.77 | 79.21 | 82.29 | 82.29 | 2.55% | 79,268,000 |
| Mar 23, 2026 | 81.95 | 83.20 | 79.80 | 80.24 | 80.24 | -4.82% | 83,734,650 |
| Mar 20, 2026 | 88.00 | 88.88 | 84.10 | 84.30 | 84.30 | -2.35% | 91,376,830 |
| Mar 19, 2026 | 88.55 | 90.00 | 85.77 | 86.33 | 86.33 | -5.13% | 108,170,500 |
| Mar 18, 2026 | 88.01 | 93.96 | 86.30 | 91.00 | 91.00 | 6.32% | 152,471,600 |
| Mar 17, 2026 | 87.00 | 90.10 | 85.42 | 85.59 | 85.59 | 1.95% | 174,411,326 |
| Mar 16, 2026 | 81.40 | 85.49 | 78.50 | 83.95 | 83.95 | 3.41% | 127,161,100 |
| Mar 13, 2026 | 76.36 | 83.48 | 76.25 | 81.18 | 81.18 | 6.34% | 131,110,763 |
| Mar 12, 2026 | 76.16 | 79.21 | 75.02 | 76.34 | 76.34 | -1.17% | 69,142,940 |
| Mar 11, 2026 | 76.40 | 77.50 | 75.45 | 77.24 | 77.24 | 0.77% | 63,362,530 |
| Mar 10, 2026 | 76.00 | 77.50 | 75.71 | 76.65 | 76.65 | 3.32% | 69,745,410 |
| 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 |