Wisesoft Co. Ltd. Class A 002253
SZSE · China · Technology Services
CNY 8.80+0.24 (+2.80%)
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 8.80 | +2.80% | CNY 8.73 | CNY 9.01 | CNY 8.64 | 8.98M |
| 2026-09-29 | CNY 8.56 | +0.94% | CNY 8.55 | CNY 8.73 | CNY 8.44 | 8.50M |
| 2026-09-28 | CNY 8.48 | -2.53% | CNY 8.67 | CNY 8.95 | CNY 8.43 | 15.90M |
| 2026-09-24 | CNY 8.70 | -5.84% | CNY 8.99 | CNY 9.22 | CNY 8.61 | 27.08M |
| 2026-09-23 | CNY 9.24 | -10.03% | CNY 9.24 | CNY 9.24 | CNY 9.24 | 1.82M |
| 2026-09-22 | CNY 10.27 | +3.63% | CNY 9.94 | CNY 10.42 | CNY 9.91 | 8.88M |
| 2026-09-21 | CNY 9.91 | +1.12% | CNY 9.74 | CNY 9.93 | CNY 9.74 | 3.50M |
| 2026-09-18 | CNY 9.80 | 0.00% | CNY 9.89 | CNY 9.92 | CNY 9.74 | 4.19M |
| 2026-09-17 | CNY 9.80 | +0.41% | CNY 9.70 | CNY 9.88 | CNY 9.56 | 3.11M |
| 2026-09-16 | CNY 9.76 | +0.72% | CNY 9.69 | CNY 9.88 | CNY 9.55 | 2.91M |
| 2026-09-15 | CNY 9.69 | -2.81% | CNY 9.92 | CNY 10.14 | CNY 9.68 | 3.32M |
| 2026-09-14 | CNY 9.97 | -0.20% | CNY 10.00 | CNY 10.08 | CNY 9.90 | 3.10M |
| 2026-09-11 | CNY 9.99 | -1.67% | CNY 10.06 | CNY 10.15 | CNY 9.82 | 4.14M |
| 2026-09-10 | CNY 10.16 | -0.68% | CNY 10.20 | CNY 10.25 | CNY 10.09 | 2.61M |
| 2026-09-09 | CNY 10.23 | -1.35% | CNY 10.39 | CNY 10.45 | CNY 10.20 | 3.65M |
| 2026-09-08 | CNY 10.37 | -0.67% | CNY 10.35 | CNY 10.48 | CNY 10.33 | 3.65M |
| 2026-09-07 | CNY 10.44 | 0.00% | CNY 10.52 | CNY 10.59 | CNY 10.35 | 5.29M |
| 2026-09-04 | CNY 10.44 | +2.65% | CNY 10.19 | CNY 10.72 | CNY 10.18 | 9.13M |
| 2026-09-03 | CNY 10.17 | +0.49% | CNY 10.26 | CNY 10.33 | CNY 10.10 | 3.96M |
| 2026-09-02 | CNY 10.12 | -0.39% | CNY 10.15 | CNY 10.22 | CNY 10.02 | 4.23M |
| 2026-09-01 | CNY 10.16 | +1.50% | CNY 10.01 | CNY 10.18 | CNY 10.00 | 4.96M |
| 2026-08-31 | CNY 10.01 | +0.30% | CNY 9.88 | CNY 10.04 | CNY 9.85 | 4.21M |
| 2026-08-28 | CNY 9.98 | +3.10% | CNY 9.72 | CNY 10.08 | CNY 9.64 | 4.43M |
| 2026-08-27 | CNY 9.68 | -0.10% | CNY 9.68 | CNY 9.74 | CNY 9.62 | 2.62M |
| 2026-08-26 | CNY 9.69 | -0.31% | CNY 9.73 | CNY 9.81 | CNY 9.58 | 3.07M |
| 2026-08-25 | CNY 9.72 | +3.40% | CNY 9.38 | CNY 9.76 | CNY 9.30 | 4.09M |
| 2026-08-24 | CNY 9.40 | -1.26% | CNY 9.57 | CNY 9.66 | CNY 9.36 | 3.42M |
| 2026-08-21 | CNY 9.52 | +0.21% | CNY 9.48 | CNY 9.57 | CNY 9.28 | 4.03M |
| 2026-08-20 | CNY 9.50 | +1.71% | CNY 9.34 | CNY 9.56 | CNY 9.34 | 3.65M |
| 2026-08-19 | CNY 9.34 | -3.91% | CNY 9.63 | CNY 9.66 | CNY 9.30 | 4.13M |
| 2026-08-18 | CNY 9.72 | -1.02% | CNY 9.83 | CNY 9.85 | CNY 9.56 | 3.61M |
| 2026-08-17 | CNY 9.82 | -0.30% | CNY 9.85 | CNY 9.90 | CNY 9.71 | 3.29M |
| 2026-08-14 | CNY 9.85 | -1.01% | CNY 9.93 | CNY 10.04 | CNY 9.74 | 3.51M |
| 2026-08-13 | CNY 9.95 | -1.29% | CNY 10.09 | CNY 10.15 | CNY 9.91 | 4.45M |
| 2026-08-12 | CNY 10.08 | +2.02% | CNY 9.94 | CNY 10.10 | CNY 9.87 | 3.96M |
| 2026-08-11 | CNY 9.88 | -0.20% | CNY 9.91 | CNY 9.95 | CNY 9.78 | 3.38M |
| 2026-08-10 | CNY 9.90 | +0.10% | CNY 9.94 | CNY 9.98 | CNY 9.78 | 3.67M |
| 2026-08-07 | CNY 9.89 | -1.40% | CNY 10.03 | CNY 10.10 | CNY 9.78 | 5.81M |
| 2026-08-06 | CNY 10.03 | -0.79% | CNY 10.13 | CNY 10.30 | CNY 9.89 | 5.85M |
| 2026-08-05 | CNY 10.11 | -0.10% | CNY 10.10 | CNY 10.15 | CNY 9.91 | 7.36M |
| 2026-08-04 | CNY 10.12 | +6.30% | CNY 9.59 | CNY 10.16 | CNY 9.57 | 10.39M |
| 2026-08-03 | CNY 9.52 | +2.48% | CNY 9.33 | CNY 9.56 | CNY 9.33 | 4.45M |
| 2026-07-31 | CNY 9.29 | +3.22% | CNY 9.15 | CNY 9.44 | CNY 9.11 | 5.28M |
| 2026-07-30 | CNY 9.00 | +0.90% | CNY 8.82 | CNY 9.28 | CNY 8.82 | 6.88M |
| 2026-07-29 | CNY 8.92 | +2.06% | CNY 8.74 | CNY 9.20 | CNY 8.74 | 4.48M |
| 2026-07-28 | CNY 8.74 | +0.69% | CNY 8.63 | CNY 8.92 | CNY 8.63 | 4.88M |
| 2026-07-27 | CNY 8.68 | +3.09% | CNY 8.41 | CNY 8.71 | CNY 8.36 | 4.65M |
| 2026-07-24 | CNY 8.42 | -2.88% | CNY 8.57 | CNY 8.61 | CNY 8.40 | 4.08M |
| 2026-07-23 | CNY 8.67 | +1.64% | CNY 8.55 | CNY 8.73 | CNY 8.42 | 4.79M |
| 2026-07-22 | CNY 8.53 | -0.81% | CNY 8.58 | CNY 8.72 | CNY 8.45 | 4.19M |
| 2026-07-21 | CNY 8.60 | +0.12% | CNY 8.54 | CNY 8.62 | CNY 7.98 | 7.71M |
| 2026-07-20 | CNY 8.59 | -6.43% | CNY 9.27 | CNY 9.32 | CNY 8.45 | 8.31M |
| 2026-07-17 | CNY 9.18 | -5.46% | CNY 9.66 | CNY 9.85 | CNY 9.08 | 7.25M |
| 2026-07-16 | CNY 9.71 | +0.41% | CNY 9.77 | CNY 9.94 | CNY 9.59 | 5.62M |
| 2026-07-15 | CNY 9.67 | +3.76% | CNY 9.39 | CNY 9.78 | CNY 9.17 | 6.41M |
| 2026-07-14 | CNY 9.32 | +1.19% | CNY 9.39 | CNY 9.63 | CNY 9.22 | 6.32M |
| 2026-07-13 | CNY 9.21 | -2.85% | CNY 9.54 | CNY 9.58 | CNY 9.09 | 4.76M |
| 2026-07-10 | CNY 9.48 | +1.28% | CNY 9.32 | CNY 9.73 | CNY 9.24 | 5.61M |
| 2026-07-09 | CNY 9.36 | -1.47% | CNY 9.51 | CNY 9.54 | CNY 9.19 | 5.55M |
| 2026-07-08 | CNY 9.50 | -1.86% | CNY 9.70 | CNY 9.70 | CNY 9.44 | 5.86M |
| 2026-07-07 | CNY 9.68 | -4.35% | CNY 10.01 | CNY 10.11 | CNY 9.61 | 6.96M |
| 2026-07-06 | CNY 10.12 | -1.27% | CNY 10.26 | CNY 10.36 | CNY 10.07 | 5.99M |
| 2026-07-03 | CNY 10.25 | +0.69% | CNY 10.25 | CNY 10.32 | CNY 9.99 | 5.82M |
| 2026-07-02 | CNY 10.18 | +0.30% | CNY 10.16 | CNY 10.35 | CNY 10.07 | 6.86M |
| 2026-07-01 | CNY 10.15 | +2.53% | CNY 9.99 | CNY 10.65 | CNY 9.95 | 9.69M |
| 2026-06-30 | CNY 9.90 | -1.10% | CNY 9.87 | CNY 10.22 | CNY 9.56 | 7.26M |
| 2026-06-29 | CNY 10.01 | -7.91% | CNY 10.87 | CNY 10.87 | CNY 9.80 | 14.20M |
| 2026-06-26 | CNY 10.87 | +10.02% | CNY 10.50 | CNY 10.87 | CNY 10.37 | 12.60M |
| 2026-06-25 | CNY 9.88 | 0.00% | CNY 9.88 | CNY 9.88 | CNY 9.88 | 0 |
| 2026-06-24 | CNY 9.88 | -5.00% | CNY 10.33 | CNY 10.42 | CNY 9.88 | 7.02M |
| 2026-06-23 | CNY 10.40 | -0.86% | CNY 10.28 | CNY 10.57 | CNY 10.12 | 4.79M |
| 2026-06-22 | CNY 10.49 | -4.98% | CNY 10.96 | CNY 10.96 | CNY 10.49 | 7.19M |
| 2026-06-18 | CNY 11.04 | -0.54% | CNY 11.11 | CNY 11.24 | CNY 10.91 | 4.41M |
| 2026-06-17 | CNY 11.10 | -0.18% | CNY 11.04 | CNY 11.26 | CNY 10.95 | 2.93M |
| 2026-06-16 | CNY 11.12 | +1.37% | CNY 10.86 | CNY 11.22 | CNY 10.86 | 3.56M |
| 2026-06-15 | CNY 10.97 | -2.05% | CNY 11.09 | CNY 11.31 | CNY 10.88 | 3.61M |
| 2026-06-12 | CNY 11.20 | +0.90% | CNY 10.98 | CNY 11.31 | CNY 10.98 | 2.71M |
| 2026-06-11 | CNY 11.10 | +1.83% | CNY 10.80 | CNY 11.33 | CNY 10.50 | 3.02M |
| 2026-06-10 | CNY 10.90 | -1.71% | CNY 10.90 | CNY 11.16 | CNY 10.77 | 2.44M |
| 2026-06-09 | CNY 11.09 | +1.46% | CNY 11.05 | CNY 11.24 | CNY 10.91 | 2.42M |
| 2026-06-08 | CNY 10.93 | -2.50% | CNY 10.88 | CNY 11.11 | CNY 10.72 | 3.40M |
| 2026-06-05 | CNY 11.21 | -2.52% | CNY 11.40 | CNY 11.45 | CNY 11.17 | 4.60M |
| 2026-06-04 | CNY 11.50 | -1.03% | CNY 11.45 | CNY 11.66 | CNY 11.20 | 6.10M |
| 2026-06-03 | CNY 11.62 | -3.17% | CNY 11.79 | CNY 11.89 | CNY 11.55 | 6.15M |
| 2026-06-02 | CNY 12.00 | +0.08% | CNY 11.99 | CNY 12.06 | CNY 11.83 | 3.34M |
| 2026-06-01 | CNY 11.99 | +1.44% | CNY 11.72 | CNY 12.08 | CNY 11.62 | 4.10M |
| 2026-05-29 | CNY 11.82 | -3.82% | CNY 12.15 | CNY 12.25 | CNY 11.75 | 6.87M |
| 2026-05-28 | CNY 12.29 | +2.76% | CNY 11.98 | CNY 12.32 | CNY 11.86 | 7.57M |
| 2026-05-27 | CNY 11.96 | +0.34% | CNY 11.84 | CNY 12.13 | CNY 11.73 | 7.10M |
| 2026-05-26 | CNY 11.92 | 0.00% | CNY 11.88 | CNY 11.93 | CNY 11.56 | 5.08M |