Wave Cyber (Shanghai) Co., Ltd. Class A 688718
SSE · China · Producer Manufacturing
CNY 14.67-0.18 (-1.21%)
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 14.67 | -1.21% | CNY 14.99 | CNY 14.99 | CNY 14.52 | 1.15M |
| 2026-09-29 | CNY 14.85 | +0.20% | CNY 14.90 | CNY 14.95 | CNY 14.61 | 1.10M |
| 2026-09-28 | CNY 14.82 | -2.05% | CNY 15.32 | CNY 15.32 | CNY 14.70 | 2.07M |
| 2026-09-24 | CNY 15.13 | -1.94% | CNY 15.40 | CNY 15.56 | CNY 15.11 | 1.82M |
| 2026-09-23 | CNY 15.43 | +0.78% | CNY 15.28 | CNY 15.59 | CNY 15.00 | 2.63M |
| 2026-09-22 | CNY 15.31 | +4.86% | CNY 14.57 | CNY 15.53 | CNY 14.57 | 3.51M |
| 2026-09-21 | CNY 14.60 | +3.47% | CNY 14.17 | CNY 14.70 | CNY 14.00 | 2.43M |
| 2026-09-18 | CNY 14.11 | +1.80% | CNY 13.87 | CNY 14.29 | CNY 13.87 | 1.42M |
| 2026-09-17 | CNY 13.86 | +1.69% | CNY 13.56 | CNY 13.93 | CNY 13.32 | 1.33M |
| 2026-09-16 | CNY 13.63 | +2.64% | CNY 13.34 | CNY 13.71 | CNY 13.10 | 1.40M |
| 2026-09-15 | CNY 13.28 | -1.34% | CNY 13.68 | CNY 13.68 | CNY 13.23 | 1.43M |
| 2026-09-14 | CNY 13.46 | +0.30% | CNY 13.13 | CNY 13.64 | CNY 13.12 | 1.48M |
| 2026-09-11 | CNY 13.42 | -1.11% | CNY 13.64 | CNY 13.64 | CNY 12.92 | 1.78M |
| 2026-09-10 | CNY 13.57 | -2.79% | CNY 13.87 | CNY 13.94 | CNY 13.57 | 1.24M |
| 2026-09-09 | CNY 13.96 | +0.43% | CNY 13.97 | CNY 14.09 | CNY 13.88 | 1.16M |
| 2026-09-08 | CNY 13.90 | -0.43% | CNY 13.88 | CNY 14.09 | CNY 13.75 | 1.14M |
| 2026-09-07 | CNY 13.96 | +0.50% | CNY 14.00 | CNY 14.19 | CNY 13.85 | 1.59M |
| 2026-09-04 | CNY 13.89 | -1.00% | CNY 14.07 | CNY 14.39 | CNY 13.83 | 2.13M |
| 2026-09-03 | CNY 14.03 | -2.43% | CNY 14.42 | CNY 14.60 | CNY 13.99 | 1.60M |
| 2026-09-02 | CNY 14.38 | +2.42% | CNY 13.97 | CNY 14.57 | CNY 13.90 | 2.41M |
| 2026-09-01 | CNY 14.04 | -2.16% | CNY 14.24 | CNY 14.44 | CNY 14.02 | 1.55M |
| 2026-08-31 | CNY 14.35 | -0.21% | CNY 14.23 | CNY 14.50 | CNY 14.17 | 2.87M |
| 2026-08-28 | CNY 14.38 | +3.08% | CNY 14.36 | CNY 14.59 | CNY 14.09 | 1.91M |
| 2026-08-27 | CNY 13.95 | -0.78% | CNY 14.05 | CNY 14.15 | CNY 13.68 | 1.63M |
| 2026-08-26 | CNY 14.06 | -1.68% | CNY 14.25 | CNY 14.35 | CNY 13.85 | 1.49M |
| 2026-08-25 | CNY 14.30 | +1.92% | CNY 13.94 | CNY 14.32 | CNY 13.81 | 1.34M |
| 2026-08-24 | CNY 14.03 | -1.75% | CNY 14.35 | CNY 14.37 | CNY 13.86 | 1.57M |
| 2026-08-21 | CNY 14.28 | +1.20% | CNY 14.22 | CNY 14.43 | CNY 13.94 | 1.73M |
| 2026-08-20 | CNY 14.11 | +2.62% | CNY 13.75 | CNY 14.31 | CNY 13.75 | 1.83M |
| 2026-08-19 | CNY 13.75 | -4.18% | CNY 14.42 | CNY 14.42 | CNY 13.65 | 1.80M |
| 2026-08-18 | CNY 14.35 | -1.91% | CNY 14.36 | CNY 14.62 | CNY 14.20 | 1.50M |
| 2026-08-17 | CNY 14.63 | +4.43% | CNY 14.18 | CNY 14.65 | CNY 14.10 | 2.46M |
| 2026-08-14 | CNY 14.01 | -1.41% | CNY 14.10 | CNY 14.32 | CNY 13.91 | 1.48M |
| 2026-08-13 | CNY 14.21 | -1.93% | CNY 14.50 | CNY 14.60 | CNY 14.09 | 2.34M |
| 2026-08-12 | CNY 14.49 | +2.69% | CNY 14.01 | CNY 14.59 | CNY 13.90 | 2.35M |
| 2026-08-11 | CNY 14.11 | +1.73% | CNY 13.90 | CNY 14.25 | CNY 13.56 | 2.16M |
| 2026-08-10 | CNY 13.87 | +2.36% | CNY 13.60 | CNY 13.97 | CNY 13.30 | 1.74M |
| 2026-08-07 | CNY 13.55 | +2.34% | CNY 13.30 | CNY 13.65 | CNY 12.92 | 1.81M |
| 2026-08-06 | CNY 13.24 | +0.46% | CNY 13.12 | CNY 13.42 | CNY 13.04 | 1.39M |
| 2026-08-05 | CNY 13.18 | +2.81% | CNY 12.89 | CNY 13.34 | CNY 12.84 | 2.32M |
| 2026-08-04 | CNY 12.82 | +3.47% | CNY 12.45 | CNY 12.97 | CNY 12.39 | 2.41M |
| 2026-08-03 | CNY 12.39 | +0.24% | CNY 12.43 | CNY 12.45 | CNY 12.02 | 2.25M |
| 2026-07-31 | CNY 12.36 | +6.00% | CNY 11.69 | CNY 12.49 | CNY 11.66 | 3.31M |
| 2026-07-30 | CNY 11.66 | -4.03% | CNY 12.18 | CNY 12.22 | CNY 11.58 | 2.21M |
| 2026-07-29 | CNY 12.15 | +1.93% | CNY 11.80 | CNY 12.25 | CNY 11.80 | 2.09M |
| 2026-07-28 | CNY 11.92 | -1.16% | CNY 12.00 | CNY 12.30 | CNY 11.85 | 1.58M |
| 2026-07-27 | CNY 12.06 | +3.70% | CNY 11.55 | CNY 12.19 | CNY 11.55 | 2.01M |
| 2026-07-24 | CNY 11.63 | -2.51% | CNY 11.86 | CNY 11.96 | CNY 11.50 | 1.99M |
| 2026-07-23 | CNY 11.93 | +5.48% | CNY 11.21 | CNY 11.93 | CNY 11.21 | 2.55M |
| 2026-07-22 | CNY 11.31 | -1.14% | CNY 11.21 | CNY 11.79 | CNY 11.17 | 2.79M |
| 2026-07-21 | CNY 11.44 | +0.97% | CNY 11.35 | CNY 11.60 | CNY 10.31 | 3.93M |
| 2026-07-20 | CNY 11.33 | -9.14% | CNY 12.55 | CNY 12.87 | CNY 11.21 | 4.17M |
| 2026-07-17 | CNY 12.47 | -11.56% | CNY 14.39 | CNY 14.39 | CNY 12.11 | 4.84M |
| 2026-07-16 | CNY 14.10 | +1.59% | CNY 13.88 | CNY 14.97 | CNY 13.71 | 4.66M |
| 2026-07-15 | CNY 13.88 | -2.39% | CNY 14.20 | CNY 14.22 | CNY 13.70 | 2.14M |
| 2026-07-14 | CNY 14.22 | -2.80% | CNY 14.48 | CNY 14.74 | CNY 13.82 | 2.98M |
| 2026-07-13 | CNY 14.63 | -2.47% | CNY 14.85 | CNY 15.45 | CNY 14.36 | 4.01M |
| 2026-07-10 | CNY 15.00 | +4.38% | CNY 14.38 | CNY 15.63 | CNY 14.18 | 4.44M |
| 2026-07-09 | CNY 14.37 | -5.09% | CNY 15.25 | CNY 15.25 | CNY 13.85 | 2.32M |
| 2026-07-08 | CNY 15.14 | -1.11% | CNY 15.34 | CNY 15.40 | CNY 14.81 | 1.88M |
| 2026-07-07 | CNY 15.31 | -4.49% | CNY 16.00 | CNY 16.17 | CNY 15.05 | 2.41M |
| 2026-07-06 | CNY 16.03 | -3.84% | CNY 16.96 | CNY 16.99 | CNY 15.88 | 3.30M |
| 2026-07-03 | CNY 16.67 | +0.66% | CNY 16.43 | CNY 16.77 | CNY 16.29 | 2.57M |
| 2026-07-02 | CNY 16.56 | 0.00% | CNY 16.28 | CNY 17.45 | CNY 16.18 | 3.57M |
| 2026-07-01 | CNY 16.56 | +3.69% | CNY 15.97 | CNY 16.95 | CNY 15.63 | 4.05M |
| 2026-06-30 | CNY 15.97 | +4.11% | CNY 15.54 | CNY 15.97 | CNY 15.00 | 2.51M |
| 2026-06-29 | CNY 15.34 | -0.71% | CNY 15.72 | CNY 15.72 | CNY 14.82 | 3.21M |
| 2026-06-26 | CNY 15.45 | -5.21% | CNY 16.28 | CNY 16.63 | CNY 15.36 | 3.81M |
| 2026-06-25 | CNY 16.30 | -6.96% | CNY 17.55 | CNY 17.70 | CNY 16.24 | 4.80M |
| 2026-06-24 | CNY 17.52 | +0.11% | CNY 17.14 | CNY 17.91 | CNY 16.90 | 2.90M |
| 2026-06-23 | CNY 17.50 | +0.23% | CNY 17.30 | CNY 18.08 | CNY 17.09 | 2.75M |
| 2026-06-22 | CNY 17.46 | -2.62% | CNY 18.29 | CNY 18.47 | CNY 16.96 | 3.74M |
| 2026-06-18 | CNY 17.93 | +1.64% | CNY 17.62 | CNY 18.48 | CNY 17.43 | 4.53M |
| 2026-06-17 | CNY 17.64 | +5.50% | CNY 16.84 | CNY 17.77 | CNY 16.53 | 3.92M |
| 2026-06-16 | CNY 16.72 | +6.29% | CNY 15.58 | CNY 17.08 | CNY 15.43 | 3.72M |
| 2026-06-15 | CNY 15.73 | +0.77% | CNY 15.60 | CNY 16.15 | CNY 15.38 | 2.94M |
| 2026-06-12 | CNY 15.61 | +1.89% | CNY 15.67 | CNY 15.90 | CNY 15.08 | 4.22M |
| 2026-06-11 | CNY 15.32 | +2.07% | CNY 15.20 | CNY 15.55 | CNY 14.56 | 4.59M |
| 2026-06-10 | CNY 15.01 | +2.39% | CNY 14.54 | CNY 15.23 | CNY 14.47 | 3.23M |
| 2026-06-09 | CNY 14.66 | +0.21% | CNY 14.44 | CNY 14.84 | CNY 14.24 | 3.03M |
| 2026-06-08 | CNY 14.63 | -1.22% | CNY 14.56 | CNY 15.03 | CNY 14.23 | 3.06M |
| 2026-06-05 | CNY 14.81 | +0.75% | CNY 14.55 | CNY 15.06 | CNY 14.07 | 2.72M |
| 2026-06-04 | CNY 14.70 | -1.34% | CNY 14.67 | CNY 15.30 | CNY 14.51 | 2.90M |
| 2026-06-03 | CNY 14.90 | -2.42% | CNY 15.38 | CNY 15.55 | CNY 14.64 | 3.01M |
| 2026-06-02 | CNY 15.27 | -4.80% | CNY 16.03 | CNY 16.22 | CNY 15.15 | 2.24M |
| 2026-06-01 | CNY 16.04 | +1.33% | CNY 16.12 | CNY 16.28 | CNY 15.70 | 2.06M |
| 2026-05-29 | CNY 15.83 | -6.05% | CNY 16.86 | CNY 16.93 | CNY 15.73 | 2.94M |
| 2026-05-28 | CNY 16.85 | +1.63% | CNY 16.74 | CNY 16.91 | CNY 16.22 | 2.30M |
| 2026-05-27 | CNY 16.58 | -3.27% | CNY 17.08 | CNY 17.46 | CNY 16.34 | 3.05M |
| 2026-05-26 | CNY 17.14 | -3.55% | CNY 17.77 | CNY 17.99 | CNY 16.94 | 2.84M |