Wangli Security & Surveillance Product Co., Ltd. Class A 605268
SSE · China · Consumer Durables
CNY 10.12-0.10 (-0.98%)
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 10.12 | -0.98% | CNY 10.25 | CNY 10.33 | CNY 9.97 | 5.06M |
| 2026-09-29 | CNY 10.22 | +0.49% | CNY 10.19 | CNY 10.32 | CNY 10.01 | 6.43M |
| 2026-09-28 | CNY 10.17 | +0.20% | CNY 10.16 | CNY 10.56 | CNY 10.08 | 9.08M |
| 2026-09-24 | CNY 10.15 | -1.74% | CNY 10.15 | CNY 10.53 | CNY 10.13 | 14.16M |
| 2026-09-23 | CNY 10.33 | +4.66% | CNY 9.87 | CNY 10.86 | CNY 9.81 | 19.37M |
| 2026-09-22 | CNY 9.87 | +1.23% | CNY 9.73 | CNY 10.00 | CNY 9.68 | 3.84M |
| 2026-09-21 | CNY 9.75 | +1.25% | CNY 9.59 | CNY 9.77 | CNY 9.59 | 2.21M |
| 2026-09-18 | CNY 9.63 | +1.48% | CNY 9.55 | CNY 9.74 | CNY 9.47 | 2.21M |
| 2026-09-17 | CNY 9.49 | +0.64% | CNY 9.43 | CNY 9.50 | CNY 9.32 | 1.83M |
| 2026-09-16 | CNY 9.43 | +0.86% | CNY 9.32 | CNY 9.46 | CNY 9.27 | 1.40M |
| 2026-09-15 | CNY 9.35 | -3.01% | CNY 9.60 | CNY 9.68 | CNY 9.30 | 2.26M |
| 2026-09-14 | CNY 9.64 | +2.01% | CNY 9.51 | CNY 9.68 | CNY 9.45 | 2.21M |
| 2026-09-11 | CNY 9.45 | -2.28% | CNY 9.61 | CNY 9.63 | CNY 9.37 | 2.70M |
| 2026-09-10 | CNY 9.67 | -1.83% | CNY 9.85 | CNY 9.85 | CNY 9.63 | 2.11M |
| 2026-09-09 | CNY 9.85 | +0.51% | CNY 9.80 | CNY 9.89 | CNY 9.77 | 2.73M |
| 2026-09-08 | CNY 9.80 | +0.62% | CNY 9.76 | CNY 9.81 | CNY 9.69 | 2.34M |
| 2026-09-07 | CNY 9.74 | +0.93% | CNY 9.60 | CNY 9.74 | CNY 9.60 | 1.79M |
| 2026-09-04 | CNY 9.65 | -0.31% | CNY 9.68 | CNY 9.84 | CNY 9.60 | 3.22M |
| 2026-09-03 | CNY 9.68 | -1.22% | CNY 9.81 | CNY 9.94 | CNY 9.66 | 3.38M |
| 2026-09-02 | CNY 9.80 | +0.31% | CNY 9.77 | CNY 9.83 | CNY 9.65 | 3.22M |
| 2026-09-01 | CNY 9.77 | +0.31% | CNY 9.67 | CNY 9.84 | CNY 9.67 | 3.60M |
| 2026-08-31 | CNY 9.74 | +2.10% | CNY 9.59 | CNY 9.81 | CNY 9.54 | 5.12M |
| 2026-08-28 | CNY 9.54 | +0.63% | CNY 9.38 | CNY 9.62 | CNY 9.38 | 3.71M |
| 2026-08-27 | CNY 9.48 | +0.11% | CNY 9.46 | CNY 9.49 | CNY 9.35 | 3.54M |
| 2026-08-26 | CNY 9.47 | -0.21% | CNY 9.50 | CNY 9.79 | CNY 9.44 | 5.22M |
| 2026-08-25 | CNY 9.49 | +1.50% | CNY 9.26 | CNY 9.51 | CNY 9.17 | 5.04M |
| 2026-08-24 | CNY 9.35 | +1.08% | CNY 9.23 | CNY 9.56 | CNY 9.23 | 4.59M |
| 2026-08-21 | CNY 9.25 | -2.12% | CNY 9.40 | CNY 9.50 | CNY 9.07 | 5.43M |
| 2026-08-20 | CNY 9.45 | -0.11% | CNY 9.49 | CNY 9.82 | CNY 9.36 | 6.92M |
| 2026-08-19 | CNY 9.46 | -6.89% | CNY 10.01 | CNY 10.08 | CNY 9.42 | 12.58M |
| 2026-08-18 | CNY 10.16 | +9.96% | CNY 9.24 | CNY 10.16 | CNY 9.16 | 8.23M |
| 2026-08-17 | CNY 9.24 | +0.76% | CNY 9.16 | CNY 9.28 | CNY 9.10 | 2.14M |
| 2026-08-14 | CNY 9.17 | -0.97% | CNY 9.40 | CNY 9.40 | CNY 9.10 | 2.61M |
| 2026-08-13 | CNY 9.26 | -1.07% | CNY 9.44 | CNY 9.45 | CNY 9.26 | 2.08M |
| 2026-08-12 | CNY 9.36 | +0.43% | CNY 9.27 | CNY 9.40 | CNY 9.26 | 1.88M |
| 2026-08-11 | CNY 9.32 | -0.11% | CNY 9.33 | CNY 9.35 | CNY 9.21 | 2.08M |
| 2026-08-10 | CNY 9.33 | +3.09% | CNY 9.05 | CNY 9.33 | CNY 9.03 | 3.50M |
| 2026-08-07 | CNY 9.05 | -1.84% | CNY 9.23 | CNY 9.23 | CNY 8.98 | 2.78M |
| 2026-08-06 | CNY 9.22 | 0.00% | CNY 9.29 | CNY 9.29 | CNY 9.09 | 2.22M |
| 2026-08-05 | CNY 9.22 | +0.33% | CNY 9.16 | CNY 9.33 | CNY 9.12 | 2.65M |
| 2026-08-04 | CNY 9.19 | -0.97% | CNY 9.27 | CNY 9.49 | CNY 9.15 | 2.48M |
| 2026-08-03 | CNY 9.28 | +2.20% | CNY 9.05 | CNY 9.31 | CNY 9.01 | 2.09M |
| 2026-07-31 | CNY 9.08 | +1.45% | CNY 8.90 | CNY 9.11 | CNY 8.90 | 2.26M |
| 2026-07-30 | CNY 8.95 | -0.44% | CNY 9.03 | CNY 9.17 | CNY 8.88 | 2.62M |
| 2026-07-29 | CNY 8.99 | +2.39% | CNY 8.78 | CNY 9.02 | CNY 8.77 | 2.73M |
| 2026-07-28 | CNY 8.78 | +0.69% | CNY 8.68 | CNY 8.86 | CNY 8.68 | 1.96M |
| 2026-07-27 | CNY 8.72 | +2.35% | CNY 8.50 | CNY 8.77 | CNY 8.47 | 2.10M |
| 2026-07-24 | CNY 8.52 | -2.18% | CNY 8.66 | CNY 8.74 | CNY 8.52 | 1.88M |
| 2026-07-23 | CNY 8.71 | +1.40% | CNY 8.48 | CNY 8.73 | CNY 8.48 | 2.39M |
| 2026-07-22 | CNY 8.59 | -1.38% | CNY 8.71 | CNY 8.80 | CNY 8.51 | 2.58M |
| 2026-07-21 | CNY 8.71 | -2.13% | CNY 8.92 | CNY 8.99 | CNY 8.62 | 4.05M |
| 2026-07-20 | CNY 8.90 | -1.98% | CNY 9.07 | CNY 9.26 | CNY 8.84 | 4.01M |
| 2026-07-17 | CNY 9.08 | -2.05% | CNY 9.16 | CNY 9.53 | CNY 9.01 | 4.02M |
| 2026-07-16 | CNY 9.27 | +0.43% | CNY 9.22 | CNY 9.38 | CNY 9.06 | 2.79M |
| 2026-07-15 | CNY 9.23 | +0.33% | CNY 9.12 | CNY 9.40 | CNY 9.12 | 2.82M |
| 2026-07-14 | CNY 9.20 | -0.33% | CNY 9.20 | CNY 9.39 | CNY 9.05 | 2.98M |
| 2026-07-13 | CNY 9.23 | -2.12% | CNY 9.40 | CNY 9.55 | CNY 9.18 | 3.46M |
| 2026-07-10 | CNY 9.43 | +4.08% | CNY 9.07 | CNY 9.55 | CNY 9.01 | 4.85M |
| 2026-07-09 | CNY 9.06 | -0.88% | CNY 8.97 | CNY 9.07 | CNY 8.82 | 2.90M |
| 2026-07-08 | CNY 9.14 | 0.00% | CNY 9.13 | CNY 9.18 | CNY 9.01 | 1.74M |
| 2026-07-07 | CNY 9.14 | -3.28% | CNY 9.44 | CNY 9.48 | CNY 9.12 | 2.27M |
| 2026-07-06 | CNY 9.45 | +0.11% | CNY 9.47 | CNY 9.57 | CNY 9.31 | 2.31M |
| 2026-07-03 | CNY 9.44 | +2.05% | CNY 9.24 | CNY 9.46 | CNY 9.20 | 2.86M |
| 2026-07-02 | CNY 9.25 | +0.76% | CNY 9.18 | CNY 9.36 | CNY 9.13 | 3.01M |
| 2026-07-01 | CNY 9.18 | +2.23% | CNY 8.93 | CNY 9.33 | CNY 8.83 | 4.74M |
| 2026-06-30 | CNY 8.98 | -1.32% | CNY 9.15 | CNY 9.16 | CNY 8.89 | 2.21M |
| 2026-06-29 | CNY 9.10 | -0.33% | CNY 9.13 | CNY 9.21 | CNY 8.82 | 3.24M |
| 2026-06-26 | CNY 9.13 | -0.98% | CNY 9.13 | CNY 9.21 | CNY 9.01 | 2.63M |
| 2026-06-25 | CNY 9.22 | -2.12% | CNY 9.41 | CNY 9.46 | CNY 9.16 | 2.52M |
| 2026-06-24 | CNY 9.42 | -3.58% | CNY 9.69 | CNY 9.80 | CNY 9.41 | 3.18M |
| 2026-06-23 | CNY 9.77 | +2.41% | CNY 9.51 | CNY 9.98 | CNY 9.51 | 4.46M |
| 2026-06-22 | CNY 9.54 | -0.63% | CNY 9.60 | CNY 9.64 | CNY 9.27 | 3.60M |
| 2026-06-18 | CNY 9.60 | -1.34% | CNY 9.68 | CNY 9.73 | CNY 9.52 | 2.99M |
| 2026-06-17 | CNY 9.73 | -2.99% | CNY 10.01 | CNY 10.05 | CNY 9.72 | 3.51M |
| 2026-06-16 | CNY 10.03 | +1.21% | CNY 9.91 | CNY 10.13 | CNY 9.75 | 4.58M |
| 2026-06-15 | CNY 9.91 | +0.30% | CNY 9.99 | CNY 10.05 | CNY 9.85 | 2.64M |
| 2026-06-12 | CNY 9.88 | +0.82% | CNY 9.86 | CNY 9.92 | CNY 9.71 | 2.69M |
| 2026-06-11 | CNY 9.80 | -0.51% | CNY 9.89 | CNY 9.96 | CNY 9.69 | 2.28M |
| 2026-06-10 | CNY 9.85 | -2.57% | CNY 10.13 | CNY 10.13 | CNY 9.80 | 3.08M |
| 2026-06-09 | CNY 10.11 | -0.10% | CNY 10.12 | CNY 10.33 | CNY 10.02 | 2.37M |
| 2026-06-08 | CNY 10.12 | -2.41% | CNY 10.19 | CNY 10.35 | CNY 9.96 | 3.62M |
| 2026-06-05 | CNY 10.37 | +1.27% | CNY 10.23 | CNY 10.47 | CNY 10.17 | 3.33M |
| 2026-06-04 | CNY 10.24 | -1.73% | CNY 10.32 | CNY 10.45 | CNY 10.13 | 3.70M |
| 2026-06-03 | CNY 10.42 | -0.67% | CNY 10.50 | CNY 10.53 | CNY 10.29 | 2.96M |
| 2026-06-02 | CNY 10.49 | -2.24% | CNY 10.78 | CNY 10.79 | CNY 10.41 | 3.29M |
| 2026-06-01 | CNY 10.73 | +2.78% | CNY 10.34 | CNY 10.77 | CNY 10.31 | 3.87M |
| 2026-05-29 | CNY 10.44 | -1.69% | CNY 10.60 | CNY 10.65 | CNY 10.37 | 3.10M |
| 2026-05-28 | CNY 10.62 | +0.85% | CNY 10.48 | CNY 10.65 | CNY 10.40 | 3.83M |
| 2026-05-27 | CNY 10.53 | -1.77% | CNY 10.77 | CNY 10.77 | CNY 10.33 | 5.53M |
| 2026-05-26 | CNY 10.72 | -2.28% | CNY 10.91 | CNY 10.97 | CNY 10.58 | 4.97M |