Wiscom System Co., Ltd. Class A 002090
SZSE · China · Electronic Technology
CNY 8.940.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.94 | 0.00% | CNY 8.94 | CNY 9.06 | CNY 8.91 | 2.70M |
| 2026-09-29 | CNY 8.94 | +1.02% | CNY 8.90 | CNY 9.05 | CNY 8.87 | 3.59M |
| 2026-09-28 | CNY 8.85 | -1.88% | CNY 8.98 | CNY 9.03 | CNY 8.79 | 4.90M |
| 2026-09-24 | CNY 9.02 | -0.33% | CNY 9.05 | CNY 9.11 | CNY 8.97 | 3.76M |
| 2026-09-23 | CNY 9.05 | -1.31% | CNY 9.15 | CNY 9.20 | CNY 9.04 | 4.42M |
| 2026-09-22 | CNY 9.17 | -0.33% | CNY 9.20 | CNY 9.30 | CNY 9.12 | 5.18M |
| 2026-09-21 | CNY 9.20 | +0.33% | CNY 9.06 | CNY 9.27 | CNY 9.06 | 6.54M |
| 2026-09-18 | CNY 9.17 | +1.21% | CNY 9.06 | CNY 9.41 | CNY 9.04 | 8.32M |
| 2026-09-17 | CNY 9.06 | +1.23% | CNY 9.03 | CNY 9.12 | CNY 8.93 | 4.52M |
| 2026-09-16 | CNY 8.95 | +1.24% | CNY 8.83 | CNY 9.01 | CNY 8.76 | 3.97M |
| 2026-09-15 | CNY 8.84 | -2.00% | CNY 9.02 | CNY 9.02 | CNY 8.81 | 4.14M |
| 2026-09-14 | CNY 9.02 | +0.22% | CNY 8.98 | CNY 9.19 | CNY 8.98 | 3.93M |
| 2026-09-11 | CNY 9.00 | -1.53% | CNY 9.08 | CNY 9.08 | CNY 8.89 | 5.48M |
| 2026-09-10 | CNY 9.14 | -1.51% | CNY 9.27 | CNY 9.29 | CNY 9.10 | 2.96M |
| 2026-09-09 | CNY 9.28 | -0.54% | CNY 9.32 | CNY 9.35 | CNY 9.23 | 3.05M |
| 2026-09-08 | CNY 9.33 | +0.32% | CNY 9.32 | CNY 9.37 | CNY 9.25 | 3.71M |
| 2026-09-07 | CNY 9.30 | 0.00% | CNY 9.29 | CNY 9.35 | CNY 9.22 | 5.35M |
| 2026-09-04 | CNY 9.30 | -1.06% | CNY 9.41 | CNY 9.68 | CNY 9.27 | 8.75M |
| 2026-09-03 | CNY 9.40 | +1.18% | CNY 9.29 | CNY 9.52 | CNY 9.11 | 9.84M |
| 2026-09-02 | CNY 9.29 | -1.17% | CNY 9.39 | CNY 9.41 | CNY 9.19 | 4.99M |
| 2026-09-01 | CNY 9.40 | -0.63% | CNY 9.42 | CNY 9.59 | CNY 9.40 | 7.01M |
| 2026-08-31 | CNY 9.46 | +0.53% | CNY 9.40 | CNY 9.50 | CNY 9.33 | 5.51M |
| 2026-08-28 | CNY 9.41 | -1.67% | CNY 9.50 | CNY 9.52 | CNY 9.34 | 7.08M |
| 2026-08-27 | CNY 9.57 | -0.10% | CNY 9.58 | CNY 9.60 | CNY 9.41 | 5.80M |
| 2026-08-26 | CNY 9.58 | +0.21% | CNY 9.56 | CNY 9.63 | CNY 9.49 | 4.86M |
| 2026-08-25 | CNY 9.56 | +0.63% | CNY 9.45 | CNY 9.66 | CNY 9.35 | 7.90M |
| 2026-08-24 | CNY 9.50 | +2.70% | CNY 9.22 | CNY 9.54 | CNY 9.11 | 6.51M |
| 2026-08-21 | CNY 9.25 | +1.31% | CNY 9.10 | CNY 9.29 | CNY 8.99 | 5.13M |
| 2026-08-20 | CNY 9.13 | +1.44% | CNY 9.07 | CNY 9.22 | CNY 9.04 | 4.50M |
| 2026-08-19 | CNY 9.00 | -4.56% | CNY 9.31 | CNY 9.40 | CNY 8.97 | 6.45M |
| 2026-08-18 | CNY 9.43 | -0.63% | CNY 9.42 | CNY 9.51 | CNY 9.32 | 5.50M |
| 2026-08-17 | CNY 9.49 | +2.93% | CNY 9.24 | CNY 9.69 | CNY 8.97 | 11.32M |
| 2026-08-14 | CNY 9.22 | -2.12% | CNY 9.41 | CNY 9.46 | CNY 9.07 | 9.57M |
| 2026-08-13 | CNY 9.42 | -1.57% | CNY 9.55 | CNY 9.61 | CNY 9.42 | 5.94M |
| 2026-08-12 | CNY 9.57 | +1.27% | CNY 9.41 | CNY 9.60 | CNY 9.41 | 4.68M |
| 2026-08-11 | CNY 9.45 | -0.74% | CNY 9.53 | CNY 9.54 | CNY 9.36 | 4.71M |
| 2026-08-10 | CNY 9.52 | +1.60% | CNY 9.50 | CNY 9.55 | CNY 9.35 | 5.92M |
| 2026-08-07 | CNY 9.37 | -0.64% | CNY 9.43 | CNY 9.44 | CNY 9.23 | 6.43M |
| 2026-08-06 | CNY 9.43 | -1.15% | CNY 9.52 | CNY 9.56 | CNY 9.26 | 8.11M |
| 2026-08-05 | CNY 9.54 | -0.83% | CNY 9.73 | CNY 9.75 | CNY 9.51 | 7.90M |
| 2026-08-04 | CNY 9.62 | -1.03% | CNY 9.75 | CNY 9.93 | CNY 9.60 | 7.79M |
| 2026-08-03 | CNY 9.72 | +2.21% | CNY 9.58 | CNY 9.76 | CNY 9.53 | 8.15M |
| 2026-07-31 | CNY 9.51 | -0.52% | CNY 9.35 | CNY 9.68 | CNY 9.35 | 10.87M |
| 2026-07-30 | CNY 9.56 | +3.24% | CNY 9.29 | CNY 9.90 | CNY 9.26 | 21.86M |
| 2026-07-29 | CNY 9.26 | +4.40% | CNY 8.88 | CNY 9.32 | CNY 8.81 | 11.28M |
| 2026-07-28 | CNY 8.87 | +1.95% | CNY 8.62 | CNY 8.90 | CNY 8.59 | 6.29M |
| 2026-07-27 | CNY 8.70 | +3.33% | CNY 8.52 | CNY 8.76 | CNY 8.39 | 6.26M |
| 2026-07-24 | CNY 8.42 | -3.88% | CNY 8.71 | CNY 8.77 | CNY 8.42 | 6.20M |
| 2026-07-23 | CNY 8.76 | +4.53% | CNY 8.37 | CNY 8.78 | CNY 8.36 | 8.43M |
| 2026-07-22 | CNY 8.38 | -2.44% | CNY 8.51 | CNY 8.57 | CNY 8.32 | 5.90M |
| 2026-07-21 | CNY 8.59 | +0.70% | CNY 8.43 | CNY 8.60 | CNY 8.13 | 10.83M |
| 2026-07-20 | CNY 8.53 | -3.83% | CNY 8.83 | CNY 8.98 | CNY 8.36 | 10.94M |
| 2026-07-17 | CNY 8.87 | -1.55% | CNY 8.96 | CNY 9.12 | CNY 8.83 | 10.54M |
| 2026-07-16 | CNY 9.01 | +1.01% | CNY 8.84 | CNY 9.41 | CNY 8.77 | 11.01M |
| 2026-07-15 | CNY 8.92 | -1.00% | CNY 8.95 | CNY 9.07 | CNY 8.79 | 8.33M |
| 2026-07-14 | CNY 9.01 | +5.13% | CNY 8.53 | CNY 9.13 | CNY 8.43 | 10.02M |
| 2026-07-13 | CNY 8.57 | -4.57% | CNY 8.93 | CNY 9.00 | CNY 8.55 | 8.50M |
| 2026-07-10 | CNY 8.98 | +0.11% | CNY 8.93 | CNY 9.17 | CNY 8.82 | 8.35M |
| 2026-07-09 | CNY 8.97 | -1.32% | CNY 9.05 | CNY 9.10 | CNY 8.61 | 10.58M |
| 2026-07-08 | CNY 9.09 | -0.87% | CNY 9.23 | CNY 9.23 | CNY 8.91 | 9.69M |
| 2026-07-07 | CNY 9.17 | -2.24% | CNY 9.51 | CNY 9.59 | CNY 9.03 | 10.20M |
| 2026-07-06 | CNY 9.38 | -2.19% | CNY 9.63 | CNY 9.74 | CNY 9.35 | 17.90M |
| 2026-07-03 | CNY 9.59 | +9.98% | CNY 8.72 | CNY 9.59 | CNY 8.72 | 12.41M |
| 2026-07-02 | CNY 8.72 | -0.57% | CNY 8.73 | CNY 8.98 | CNY 8.68 | 7.46M |
| 2026-07-01 | CNY 8.77 | -0.79% | CNY 8.84 | CNY 8.95 | CNY 8.53 | 9.03M |
| 2026-06-30 | CNY 8.84 | +1.03% | CNY 8.69 | CNY 9.06 | CNY 8.57 | 7.57M |
| 2026-06-29 | CNY 8.75 | -1.91% | CNY 8.85 | CNY 8.89 | CNY 8.51 | 9.72M |
| 2026-06-26 | CNY 8.92 | -4.80% | CNY 9.33 | CNY 9.53 | CNY 8.90 | 9.98M |
| 2026-06-25 | CNY 9.37 | -3.60% | CNY 9.70 | CNY 9.76 | CNY 9.22 | 12.56M |
| 2026-06-24 | CNY 9.72 | +0.10% | CNY 9.70 | CNY 9.87 | CNY 9.55 | 13.77M |
| 2026-06-23 | CNY 9.71 | +4.41% | CNY 9.29 | CNY 9.78 | CNY 9.21 | 14.15M |
| 2026-06-22 | CNY 9.30 | +0.65% | CNY 9.18 | CNY 9.32 | CNY 8.82 | 10.19M |
| 2026-06-18 | CNY 9.24 | -0.54% | CNY 9.22 | CNY 9.32 | CNY 9.13 | 5.14M |
| 2026-06-17 | CNY 9.29 | -3.73% | CNY 9.68 | CNY 9.68 | CNY 9.22 | 8.69M |
| 2026-06-16 | CNY 9.65 | +1.90% | CNY 9.49 | CNY 9.75 | CNY 9.36 | 6.68M |
| 2026-06-15 | CNY 9.47 | +1.72% | CNY 9.38 | CNY 9.59 | CNY 9.32 | 5.67M |
| 2026-06-12 | CNY 9.31 | +0.98% | CNY 9.40 | CNY 9.42 | CNY 9.12 | 6.99M |
| 2026-06-11 | CNY 9.22 | -2.02% | CNY 9.36 | CNY 9.43 | CNY 9.10 | 7.40M |
| 2026-06-10 | CNY 9.41 | -3.49% | CNY 9.65 | CNY 9.71 | CNY 9.31 | 8.76M |
| 2026-06-09 | CNY 9.75 | +0.31% | CNY 9.78 | CNY 9.90 | CNY 9.60 | 7.10M |
| 2026-06-08 | CNY 9.72 | -3.38% | CNY 9.88 | CNY 10.16 | CNY 9.53 | 9.57M |
| 2026-06-05 | CNY 10.06 | -1.47% | CNY 10.19 | CNY 10.25 | CNY 9.90 | 8.28M |
| 2026-06-04 | CNY 10.21 | -1.45% | CNY 10.42 | CNY 10.61 | CNY 10.09 | 9.44M |
| 2026-06-03 | CNY 10.36 | -2.17% | CNY 10.50 | CNY 10.55 | CNY 10.23 | 9.00M |
| 2026-06-02 | CNY 10.59 | -0.84% | CNY 10.70 | CNY 10.79 | CNY 10.40 | 7.96M |
| 2026-06-01 | CNY 10.68 | +0.85% | CNY 10.59 | CNY 10.82 | CNY 10.53 | 7.41M |
| 2026-05-29 | CNY 10.59 | -3.90% | CNY 10.98 | CNY 11.00 | CNY 10.53 | 10.99M |
| 2026-05-28 | CNY 11.02 | +2.42% | CNY 10.79 | CNY 11.05 | CNY 10.68 | 9.49M |
| 2026-05-27 | CNY 10.76 | -1.37% | CNY 10.88 | CNY 11.03 | CNY 10.70 | 10.03M |
| 2026-05-26 | CNY 10.91 | -3.79% | CNY 11.34 | CNY 11.34 | CNY 10.75 | 12.98M |