Wus Printed Circuit (Kunshan) Co., Ltd. (SHE:002463)
China
· Delayed Price · Currency is CNY 74.05
+2.03 (2.82%)
Sep 29, 2025, 2:46 PM CST
SHE:002463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.64 | 74.92 | 71.88 | 72.02 | 72.02 | -3.60% | 49,598,644 |
| Sep 25, 2025 | 74.70 | 76.29 | 72.69 | 74.71 | 74.71 | 0.35% | 52,789,093 |
| Sep 24, 2025 | 76.02 | 76.68 | 73.43 | 74.45 | 74.45 | -4.43% | 59,708,655 |
| Sep 23, 2025 | 82.98 | 84.45 | 75.05 | 77.90 | 77.90 | -2.70% | 80,534,796 |
| Sep 22, 2025 | 76.28 | 81.20 | 74.00 | 80.06 | 80.06 | 5.48% | 61,233,921 |
| Sep 19, 2025 | 76.10 | 77.58 | 74.60 | 75.90 | 75.90 | 0.64% | 52,329,625 |
| Sep 18, 2025 | 70.14 | 77.98 | 70.01 | 75.42 | 75.42 | 6.38% | 88,057,497 |
| Sep 17, 2025 | 72.00 | 72.81 | 69.20 | 70.90 | 70.90 | -1.53% | 47,840,353 |
| Sep 16, 2025 | 68.86 | 74.20 | 68.86 | 72.00 | 72.00 | 4.44% | 64,836,600 |
| Sep 15, 2025 | 70.90 | 70.90 | 68.37 | 68.94 | 68.94 | -4.12% | 60,622,905 |
| Sep 12, 2025 | 69.60 | 73.00 | 69.10 | 71.90 | 71.90 | 2.96% | 90,139,691 |
| Sep 11, 2025 | 65.90 | 69.83 | 65.90 | 69.83 | 69.83 | 10.00% | 83,586,972 |
| Sep 10, 2025 | 61.01 | 64.45 | 61.01 | 63.48 | 63.48 | 6.89% | 93,617,328 |
| Sep 9, 2025 | 59.10 | 60.30 | 58.14 | 59.39 | 59.39 | -1.62% | 54,872,928 |
| Sep 8, 2025 | 63.97 | 63.97 | 59.08 | 60.37 | 60.37 | -5.88% | 83,907,110 |
| Sep 5, 2025 | 58.69 | 64.56 | 58.69 | 64.14 | 64.14 | 8.02% | 100,357,947 |
| Sep 4, 2025 | 66.43 | 67.49 | 59.38 | 59.38 | 59.38 | -10.00% | 87,065,061 |
| Sep 3, 2025 | 66.56 | 67.58 | 64.65 | 65.98 | 65.98 | -1.84% | 67,471,668 |
| Sep 2, 2025 | 69.20 | 72.21 | 65.42 | 67.22 | 67.22 | -3.70% | 97,194,039 |
| Sep 1, 2025 | 69.18 | 71.50 | 66.33 | 69.80 | 69.80 | 1.47% | 91,632,612 |
| Aug 29, 2025 | 64.50 | 70.00 | 63.20 | 68.79 | 68.79 | 7.28% | 98,973,792 |
| Aug 28, 2025 | 59.18 | 64.24 | 58.42 | 64.12 | 64.12 | 8.88% | 100,970,370 |
| Aug 27, 2025 | 57.41 | 61.67 | 57.41 | 58.89 | 58.89 | 2.15% | 97,751,835 |
| Aug 26, 2025 | 57.75 | 59.50 | 57.01 | 57.65 | 57.65 | -0.52% | 70,730,434 |
| Aug 25, 2025 | 56.32 | 58.48 | 54.69 | 57.95 | 57.95 | 4.17% | 105,618,011 |
| Aug 22, 2025 | 53.55 | 56.90 | 53.02 | 55.63 | 55.63 | 3.85% | 96,961,228 |
| Aug 21, 2025 | 54.68 | 55.00 | 51.70 | 53.57 | 53.57 | -1.98% | 80,135,489 |
| Aug 20, 2025 | 53.63 | 55.25 | 51.40 | 54.65 | 54.65 | -0.55% | 54,718,216 |
| Aug 19, 2025 | 55.83 | 57.62 | 54.26 | 54.95 | 54.95 | -1.80% | 74,024,083 |
| Aug 18, 2025 | 55.33 | 57.50 | 53.58 | 55.96 | 55.96 | 1.10% | 77,121,139 |
| Aug 15, 2025 | 54.88 | 57.05 | 54.40 | 55.35 | 55.35 | 0.51% | 67,612,729 |
| Aug 14, 2025 | 57.98 | 57.98 | 54.94 | 55.07 | 55.07 | -5.51% | 75,684,966 |
| Aug 13, 2025 | 53.86 | 58.28 | 53.00 | 58.28 | 58.28 | 10.00% | 111,944,176 |
| Aug 12, 2025 | 52.07 | 53.18 | 51.50 | 52.98 | 52.98 | 1.83% | 60,695,887 |
| Aug 11, 2025 | 51.00 | 52.69 | 50.83 | 52.03 | 52.03 | 1.86% | 52,733,797 |
| Aug 8, 2025 | 51.01 | 51.86 | 50.24 | 51.08 | 51.08 | -0.27% | 41,995,347 |
| Aug 7, 2025 | 52.58 | 53.44 | 50.10 | 51.22 | 51.22 | -2.59% | 74,903,695 |
| Aug 6, 2025 | 52.09 | 54.13 | 51.80 | 52.58 | 52.58 | - | 47,733,808 |
| Aug 5, 2025 | 54.69 | 55.26 | 51.70 | 52.58 | 52.58 | -2.52% | 57,258,762 |
| Aug 4, 2025 | 52.93 | 54.21 | 52.20 | 53.94 | 53.94 | 0.17% | 45,835,112 |
| Aug 1, 2025 | 55.31 | 56.78 | 53.21 | 53.85 | 53.85 | -4.30% | 67,559,062 |
| Jul 31, 2025 | 56.20 | 58.59 | 55.67 | 56.27 | 56.27 | 3.29% | 84,471,744 |
| Jul 30, 2025 | 54.68 | 54.78 | 53.22 | 54.48 | 54.48 | -1.27% | 51,488,720 |
| Jul 29, 2025 | 53.10 | 55.54 | 52.56 | 55.18 | 55.18 | 4.63% | 80,213,545 |
| Jul 28, 2025 | 49.91 | 53.32 | 49.13 | 52.74 | 52.74 | 6.46% | 84,126,406 |
| Jul 25, 2025 | 49.39 | 50.36 | 49.12 | 49.54 | 49.54 | -0.30% | 31,195,759 |
| Jul 24, 2025 | 50.66 | 51.16 | 48.90 | 49.69 | 49.69 | 0.06% | 57,596,359 |
| Jul 23, 2025 | 50.50 | 50.72 | 49.30 | 49.66 | 49.66 | -3.48% | 69,358,643 |
| Jul 22, 2025 | 51.26 | 53.46 | 50.59 | 51.45 | 51.45 | -0.08% | 64,420,985 |
| Jul 21, 2025 | 51.89 | 52.44 | 50.40 | 51.49 | 51.49 | -1.17% | 63,137,940 |