Ways Electron Co. Ltd. Class A 605218
SSE · China · Electronic Technology
CNY 13.90-0.23 (-1.63%)
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 13.90 | -1.63% | CNY 14.14 | CNY 14.34 | CNY 13.83 | 4.35M |
| 2026-09-29 | CNY 14.13 | +1.36% | CNY 13.89 | CNY 14.19 | CNY 13.73 | 4.95M |
| 2026-09-28 | CNY 13.94 | -3.93% | CNY 14.76 | CNY 14.80 | CNY 13.88 | 7.24M |
| 2026-09-24 | CNY 14.51 | -2.62% | CNY 14.68 | CNY 15.20 | CNY 14.50 |
| 9.72M |
| 2026-09-23 | CNY 14.90 | -6.52% | CNY 15.46 | CNY 15.46 | CNY 14.74 | 23.12M |
| 2026-09-22 | CNY 15.94 | +10.01% | CNY 15.16 | CNY 15.94 | CNY 15.16 | 10.87M |
| 2026-09-21 | CNY 14.49 | +2.19% | CNY 14.18 | CNY 14.60 | CNY 14.18 | 3.61M |
| 2026-09-18 | CNY 14.18 | +0.64% | CNY 14.21 | CNY 14.86 | CNY 14.15 | 5.22M |
| 2026-09-17 | CNY 14.09 | +2.85% | CNY 13.68 | CNY 14.20 | CNY 13.57 | 2.90M |
| 2026-09-16 | CNY 13.70 | +0.81% | CNY 13.60 | CNY 13.75 | CNY 13.41 | 2.40M |
| 2026-09-15 | CNY 13.59 | -0.88% | CNY 13.78 | CNY 13.83 | CNY 13.57 | 1.67M |
| 2026-09-14 | CNY 13.71 | -0.07% | CNY 13.60 | CNY 13.90 | CNY 13.50 | 1.84M |
| 2026-09-11 | CNY 13.72 | -1.79% | CNY 13.91 | CNY 13.96 | CNY 13.45 | 2.81M |
| 2026-09-10 | CNY 13.97 | -2.38% | CNY 14.34 | CNY 14.36 | CNY 13.96 | 2.94M |
| 2026-09-09 | CNY 14.31 | -3.05% | CNY 14.61 | CNY 14.77 | CNY 14.30 | 3.44M |
| 2026-09-08 | CNY 14.76 | -1.07% | CNY 14.65 | CNY 14.95 | CNY 14.50 | 4.13M |
| 2026-09-07 | CNY 14.92 | +5.89% | CNY 14.15 | CNY 15.08 | CNY 14.13 | 5.84M |
| 2026-09-04 | CNY 14.09 | +0.14% | CNY 14.04 | CNY 14.54 | CNY 13.99 | 5.52M |
| 2026-09-03 | CNY 14.07 | -1.12% | CNY 14.20 | CNY 15.23 | CNY 14.03 | 7.08M |
| 2026-09-02 | CNY 14.23 | -5.76% | CNY 14.60 | CNY 14.77 | CNY 13.84 | 8.20M |
| 2026-09-01 | CNY 15.10 | -0.72% | CNY 15.21 | CNY 15.31 | CNY 15.07 | 1.58M |
| 2026-08-31 | CNY 15.21 | +0.80% | CNY 14.80 | CNY 15.23 | CNY 14.78 | 1.65M |
| 2026-08-28 | CNY 15.09 | -1.05% | CNY 15.14 | CNY 15.33 | CNY 15.06 | 1.90M |
| 2026-08-27 | CNY 15.25 | +0.39% | CNY 15.49 | CNY 15.49 | CNY 14.93 | 2.59M |
| 2026-08-26 | CNY 15.19 | +3.47% | CNY 14.65 | CNY 15.61 | CNY 14.60 | 4.60M |
| 2026-08-25 | CNY 14.68 | +2.87% | CNY 14.19 | CNY 14.78 | CNY 14.16 | 1.93M |
| 2026-08-24 | CNY 14.27 | -2.66% | CNY 14.58 | CNY 14.72 | CNY 14.08 | 2.10M |
| 2026-08-21 | CNY 14.66 | -0.27% | CNY 14.57 | CNY 14.78 | CNY 14.38 | 2.39M |
| 2026-08-20 | CNY 14.70 | +4.48% | CNY 14.07 | CNY 14.98 | CNY 14.00 | 4.20M |
| 2026-08-19 | CNY 14.07 | -3.17% | CNY 14.41 | CNY 14.84 | CNY 13.99 | 2.85M |
| 2026-08-18 | CNY 14.53 | -1.69% | CNY 14.81 | CNY 14.81 | CNY 14.46 | 2.30M |
| 2026-08-17 | CNY 14.78 | +0.34% | CNY 14.75 | CNY 14.90 | CNY 14.48 | 2.01M |
| 2026-08-14 | CNY 14.73 | +1.45% | CNY 14.45 | CNY 14.84 | CNY 14.42 | 1.96M |
| 2026-08-13 | CNY 14.52 | -2.75% | CNY 14.90 | CNY 15.30 | CNY 14.50 | 2.91M |
| 2026-08-12 | CNY 14.93 | +1.77% | CNY 14.94 | CNY 14.99 | CNY 14.55 | 2.57M |
| 2026-08-11 | CNY 14.67 | +2.02% | CNY 14.35 | CNY 14.95 | CNY 14.03 | 4.55M |
| 2026-08-10 | CNY 14.38 | +5.50% | CNY 13.64 | CNY 14.45 | CNY 13.43 | 3.94M |
| 2026-08-07 | CNY 13.63 | -0.58% | CNY 13.76 | CNY 13.77 | CNY 13.39 | 2.63M |
| 2026-08-06 | CNY 13.71 | +1.11% | CNY 13.54 | CNY 13.93 | CNY 13.39 | 2.59M |
| 2026-08-05 | CNY 13.56 | +1.04% | CNY 13.39 | CNY 13.68 | CNY 13.37 | 3.42M |
| 2026-08-04 | CNY 13.42 | +1.82% | CNY 13.29 | CNY 13.48 | CNY 13.13 | 3.54M |
| 2026-08-03 | CNY 13.18 | +4.60% | CNY 12.60 | CNY 13.29 | CNY 12.55 | 3.64M |
| 2026-07-31 | CNY 12.60 | +3.28% | CNY 12.46 | CNY 12.95 | CNY 12.40 | 3.40M |
| 2026-07-30 | CNY 12.20 | -4.46% | CNY 12.70 | CNY 12.90 | CNY 12.19 | 3.04M |
| 2026-07-29 | CNY 12.77 | +1.43% | CNY 12.60 | CNY 13.00 | CNY 12.47 | 2.94M |
| 2026-07-28 | CNY 12.59 | +0.56% | CNY 12.40 | CNY 13.00 | CNY 12.40 | 2.57M |
| 2026-07-27 | CNY 12.52 | +3.99% | CNY 11.99 | CNY 12.52 | CNY 11.96 | 3.13M |
| 2026-07-24 | CNY 12.04 | -1.63% | CNY 12.18 | CNY 12.29 | CNY 11.97 | 1.93M |
| 2026-07-23 | CNY 12.24 | +2.09% | CNY 12.14 | CNY 12.25 | CNY 11.94 | 2.42M |
| 2026-07-22 | CNY 11.99 | -3.69% | CNY 12.27 | CNY 12.50 | CNY 11.95 | 3.21M |
| 2026-07-21 | CNY 12.45 | +2.89% | CNY 12.11 | CNY 12.49 | CNY 11.34 | 4.82M |
| 2026-07-20 | CNY 12.10 | -4.65% | CNY 12.79 | CNY 13.19 | CNY 11.97 | 4.69M |
| 2026-07-17 | CNY 12.69 | -6.69% | CNY 13.60 | CNY 13.68 | CNY 12.50 | 4.80M |
| 2026-07-16 | CNY 13.60 | +0.37% | CNY 13.48 | CNY 14.04 | CNY 13.37 | 3.26M |
| 2026-07-15 | CNY 13.55 | +0.15% | CNY 13.48 | CNY 13.85 | CNY 13.32 | 2.82M |
| 2026-07-14 | CNY 13.53 | -0.15% | CNY 13.53 | CNY 13.61 | CNY 13.03 | 2.50M |
| 2026-07-13 | CNY 13.55 | -8.07% | CNY 14.74 | CNY 14.79 | CNY 13.47 | 4.07M |
| 2026-07-10 | CNY 14.74 | -0.61% | CNY 14.90 | CNY 15.35 | CNY 14.70 | 3.63M |
| 2026-07-09 | CNY 14.83 | +0.68% | CNY 14.96 | CNY 14.96 | CNY 14.21 | 2.96M |
| 2026-07-08 | CNY 14.73 | -3.85% | CNY 15.32 | CNY 15.44 | CNY 14.50 | 3.35M |
| 2026-07-07 | CNY 15.32 | -3.40% | CNY 15.69 | CNY 16.10 | CNY 15.29 | 3.52M |
| 2026-07-06 | CNY 15.86 | -1.37% | CNY 16.08 | CNY 16.43 | CNY 15.85 | 4.03M |
| 2026-07-03 | CNY 16.08 | -0.99% | CNY 16.48 | CNY 16.48 | CNY 15.95 | 3.66M |
| 2026-07-02 | CNY 16.24 | -3.91% | CNY 16.90 | CNY 17.10 | CNY 16.20 | 4.06M |
| 2026-07-01 | CNY 16.90 | +2.24% | CNY 16.44 | CNY 17.68 | CNY 16.38 | 5.53M |
| 2026-06-30 | CNY 16.53 | +6.37% | CNY 15.60 | CNY 16.66 | CNY 15.51 | 5.42M |
| 2026-06-29 | CNY 15.54 | -4.95% | CNY 16.10 | CNY 16.48 | CNY 15.15 | 5.22M |
| 2026-06-26 | CNY 16.35 | -1.15% | CNY 16.53 | CNY 16.86 | CNY 16.00 | 5.17M |
| 2026-06-25 | CNY 16.54 | -3.05% | CNY 17.08 | CNY 17.33 | CNY 16.50 | 5.09M |
| 2026-06-24 | CNY 17.06 | -3.12% | CNY 17.51 | CNY 17.69 | CNY 16.51 | 4.35M |
| 2026-06-23 | CNY 17.61 | +0.06% | CNY 17.30 | CNY 17.85 | CNY 17.30 | 3.74M |
| 2026-06-22 | CNY 17.60 | +0.86% | CNY 17.35 | CNY 17.75 | CNY 16.95 | 6.26M |
| 2026-06-18 | CNY 17.45 | -4.23% | CNY 18.13 | CNY 18.16 | CNY 17.30 | 6.78M |
| 2026-06-17 | CNY 18.22 | +0.66% | CNY 17.95 | CNY 18.37 | CNY 17.70 | 7.04M |
| 2026-06-16 | CNY 18.10 | +3.37% | CNY 17.40 | CNY 18.43 | CNY 17.25 | 7.43M |
| 2026-06-15 | CNY 17.51 | +2.88% | CNY 17.00 | CNY 17.54 | CNY 16.70 | 7.83M |
| 2026-06-12 | CNY 17.02 | +0.71% | CNY 16.86 | CNY 17.50 | CNY 16.45 | 7.36M |
| 2026-06-11 | CNY 16.90 | -0.47% | CNY 16.87 | CNY 17.58 | CNY 16.38 | 8.98M |
| 2026-06-10 | CNY 16.98 | +2.35% | CNY 16.38 | CNY 17.16 | CNY 16.01 | 7.36M |
| 2026-06-09 | CNY 16.59 | +2.53% | CNY 16.34 | CNY 16.72 | CNY 15.96 | 5.24M |
| 2026-06-08 | CNY 16.18 | -4.15% | CNY 16.00 | CNY 16.83 | CNY 15.87 | 4.83M |
| 2026-06-05 | CNY 16.88 | +2.49% | CNY 16.36 | CNY 17.50 | CNY 15.63 | 8.66M |
| 2026-06-04 | CNY 16.47 | -0.24% | CNY 16.25 | CNY 16.75 | CNY 16.16 | 3.22M |
| 2026-06-03 | CNY 16.51 | -0.42% | CNY 16.57 | CNY 16.98 | CNY 16.29 | 4.94M |
| 2026-06-02 | CNY 16.58 | +0.18% | CNY 16.49 | CNY 16.67 | CNY 16.03 | 4.45M |
| 2026-06-01 | CNY 16.55 | +2.16% | CNY 16.20 | CNY 17.45 | CNY 15.88 | 8.54M |
| 2026-05-29 | CNY 16.20 | -7.85% | CNY 17.58 | CNY 17.94 | CNY 16.20 | 7.92M |
| 2026-05-28 | CNY 17.58 | -0.51% | CNY 17.50 | CNY 17.94 | CNY 17.17 | 5.77M |
| 2026-05-27 | CNY 17.67 | -7.63% | CNY 19.04 | CNY 19.22 | CNY 17.55 | 10.16M |
| 2026-05-26 | CNY 19.13 | -3.97% | CNY 19.66 | CNY 19.80 | CNY 18.80 | 6.92M |