Shanghai - Delayed Quote CNY

China Wafer Level CSP Co., Ltd. (603005.SS)

Compare
26.48
+0.09
+(0.34%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 25.99 26.98 25.53 26.48 26.48 30,992,825
Jan 10, 2025 26.27 27.42 26.10 26.39 26.39 44,956,598
Jan 9, 2025 26.19 27.07 26.10 26.43 26.43 36,460,470
Jan 8, 2025 25.80 26.80 24.95 26.26 26.26 47,471,047
Jan 7, 2025 24.31 25.96 24.31 25.93 25.93 54,932,562
Jan 6, 2025 24.54 25.15 24.00 24.23 24.23 36,631,257
Jan 3, 2025 26.38 26.50 24.66 24.74 24.74 44,996,111
Jan 2, 2025 28.07 28.20 25.91 26.26 26.26 55,985,756
Dec 31, 2024 29.35 30.65 28.00 28.25 28.25 57,180,521
Dec 30, 2024 29.03 29.75 29.00 29.40 29.40 37,161,719
Dec 27, 2024 30.16 30.80 29.23 29.23 29.23 57,167,547
Dec 26, 2024 29.34 30.33 28.98 30.24 30.24 58,517,723
Dec 25, 2024 29.65 30.16 29.26 29.67 29.67 52,239,009
Dec 24, 2024 29.25 29.70 28.40 29.64 29.64 52,958,904
Dec 23, 2024 29.30 29.64 28.54 29.21 29.21 61,533,555
Dec 20, 2024 28.23 29.70 28.00 29.30 29.30 74,901,946
Dec 19, 2024 27.08 28.49 26.82 28.26 28.26 49,472,774
Dec 18, 2024 26.72 27.80 26.45 27.60 27.60 43,162,122
Dec 17, 2024 27.14 27.89 26.57 26.69 26.69 33,504,618
Dec 16, 2024 28.38 28.38 27.23 27.40 27.40 38,782,798
Dec 13, 2024 27.80 29.15 27.30 28.39 28.39 65,965,790
Dec 12, 2024 27.80 28.00 27.30 27.89 27.89 32,735,514
Dec 11, 2024 27.60 28.39 27.56 27.90 27.90 28,607,997
Dec 10, 2024 28.74 28.93 27.71 27.73 27.73 42,393,005
Dec 9, 2024 28.51 28.67 27.55 27.72 27.72 38,583,327
Dec 6, 2024 28.80 29.04 28.00 28.73 28.73 43,643,886
Dec 5, 2024 28.30 29.11 28.21 28.87 28.87 36,939,479
Dec 4, 2024 29.34 30.00 28.49 28.67 28.67 59,929,864
Dec 3, 2024 29.00 29.43 28.18 28.61 28.61 61,387,431
Dec 2, 2024 27.43 28.67 27.30 28.67 28.67 61,863,530
Nov 29, 2024 26.90 27.83 26.33 27.43 27.43 59,091,055
Nov 28, 2024 27.59 27.95 27.05 27.19 27.19 44,043,849
Nov 27, 2024 27.05 27.60 26.18 27.58 27.58 52,291,225
Nov 26, 2024 27.68 28.16 27.12 27.21 27.21 36,241,600
Nov 25, 2024 28.49 28.99 26.92 27.68 27.68 62,634,363
Nov 22, 2024 30.00 30.48 28.31 28.50 28.50 84,338,435
Nov 21, 2024 28.67 29.98 28.43 29.49 29.49 80,555,022
Nov 20, 2024 28.47 29.18 28.07 28.91 28.91 73,925,963
Nov 19, 2024 27.50 29.15 27.35 28.44 28.44 92,476,111
Nov 18, 2024 29.57 29.77 27.22 27.50 27.50 81,330,885
Nov 15, 2024 31.06 32.15 29.57 29.57 29.57 118,205,114
Nov 14, 2024 34.47 35.35 32.18 32.18 32.18 142,291,752
Nov 13, 2024 35.78 36.77 33.68 34.49 34.49 210,791,185
Nov 12, 2024 33.60 34.41 33.10 34.41 34.41 202,100,909
Nov 11, 2024 29.50 31.28 29.40 31.28 31.28 42,654,451
Nov 8, 2024 27.28 28.80 27.28 28.44 28.44 85,797,496
Nov 7, 2024 26.70 27.56 26.50 27.02 27.02 54,683,220
Nov 6, 2024 27.55 27.88 26.59 27.02 27.02 75,542,143
Nov 5, 2024 25.81 26.95 25.67 26.72 26.72 65,773,267
Nov 4, 2024 25.58 26.68 25.56 25.90 25.90 55,087,902
Nov 1, 2024 28.00 29.10 25.80 25.87 25.87 92,588,826
Oct 31, 2024 26.50 29.12 25.72 28.10 28.10 110,040,225
Oct 30, 2024 25.50 27.66 25.29 26.79 26.79 93,667,160
Oct 29, 2024 24.95 26.46 24.77 25.28 25.28 88,706,961
Oct 28, 2024 24.72 25.31 24.36 24.95 24.95 60,392,082
Oct 25, 2024 25.40 25.53 24.68 24.99 24.99 88,654,873
Oct 24, 2024 23.40 25.83 23.10 25.18 25.18 129,905,263
Oct 23, 2024 23.56 23.94 23.33 23.48 23.48 37,864,473
Oct 22, 2024 23.91 24.35 23.50 23.76 23.76 53,289,263
Oct 21, 2024 23.80 24.73 23.50 23.91 23.91 80,860,075
Oct 18, 2024 21.90 23.87 21.86 23.29 23.29 66,360,367
Oct 17, 2024 22.31 22.56 21.93 21.95 21.95 27,969,730
Oct 16, 2024 21.73 22.58 21.65 22.11 22.11 29,209,118
Oct 15, 2024 22.48 23.13 22.18 22.24 22.24 43,556,185
Oct 14, 2024 21.63 22.69 21.30 22.57 22.57 44,554,290
Oct 11, 2024 22.56 23.28 21.32 21.63 21.63 50,451,481
Oct 10, 2024 23.86 24.03 22.16 23.05 23.05 60,510,630
Oct 9, 2024 24.20 25.67 23.00 24.04 24.04 110,798,063
Oct 8, 2024 24.11 24.11 22.97 24.11 24.11 71,591,879
Sep 30, 2024 20.90 21.92 20.30 21.92 21.92 68,907,539
Sep 27, 2024 19.14 19.94 19.04 19.93 19.93 32,685,908
Sep 26, 2024 18.10 18.88 18.09 18.88 18.88 32,458,141
Sep 25, 2024 18.38 18.75 18.22 18.22 18.22 36,259,024
Sep 24, 2024 17.72 18.30 17.46 18.29 18.29 32,684,072
Sep 23, 2024 17.30 17.85 17.22 17.65 17.65 20,512,934
Sep 20, 2024 17.62 17.73 17.31 17.51 17.51 15,554,838
Sep 19, 2024 17.48 17.88 17.23 17.62 17.62 23,824,012
Sep 18, 2024 17.60 17.74 17.13 17.47 17.47 20,130,098
Sep 13, 2024 17.35 17.46 17.07 17.07 17.07 10,791,016
Sep 12, 2024 17.86 17.92 17.33 17.35 17.35 13,831,335
Sep 11, 2024 17.61 17.80 17.50 17.77 17.77 9,719,716
Sep 10, 2024 17.61 17.90 17.27 17.72 17.72 12,946,863
Sep 9, 2024 17.47 17.82 17.45 17.57 17.57 10,042,384
Sep 6, 2024 17.97 18.08 17.55 17.59 17.59 14,073,120
Sep 5, 2024 17.86 18.14 17.74 18.00 18.00 11,682,816
Sep 4, 2024 17.72 18.01 17.59 17.79 17.79 11,995,236
Sep 3, 2024 17.79 18.07 17.79 17.92 17.92 12,436,760
Sep 2, 2024 18.55 18.74 17.80 17.82 17.82 20,821,785
Aug 30, 2024 17.79 18.65 17.74 18.48 18.48 25,900,108
Aug 29, 2024 17.22 17.94 17.22 17.79 17.79 16,538,111
Aug 28, 2024 17.39 17.56 17.25 17.42 17.42 12,263,701
Aug 27, 2024 17.69 17.69 17.40 17.44 17.44 14,188,209
Aug 26, 2024 17.86 18.06 17.62 17.84 17.84 16,584,109
Aug 23, 2024 17.95 18.05 17.72 17.80 17.80 15,983,942
Aug 22, 2024 18.18 18.30 17.88 17.97 17.97 19,546,956
Aug 21, 2024 18.50 18.80 18.18 18.19 18.19 21,784,610
Aug 20, 2024 19.10 19.12 18.58 18.64 18.64 20,716,983
Aug 19, 2024 18.72 19.37 18.60 19.18 19.18 27,263,836
Aug 16, 2024 19.00 19.18 18.79 18.81 18.81 19,748,078
Aug 15, 2024 18.60 19.20 18.54 18.97 18.97 20,540,460
Aug 14, 2024 19.07 19.18 18.79 18.81 18.81 16,331,256
Aug 13, 2024 18.80 19.08 18.70 19.06 19.06 14,302,994
Aug 12, 2024 19.00 19.14 18.70 18.78 18.78 15,154,539
Aug 9, 2024 19.48 19.60 19.03 19.09 19.09 24,881,794
Aug 8, 2024 18.88 19.50 18.30 19.17 19.17 28,590,451
Aug 7, 2024 19.33 19.44 19.10 19.11 19.11 19,152,060
Aug 6, 2024 19.65 19.77 18.91 19.35 19.35 26,491,373
Aug 5, 2024 20.25 20.44 19.20 19.21 19.21 39,627,921
Aug 2, 2024 20.90 21.11 20.35 20.45 20.45 39,095,652
Aug 1, 2024 21.06 21.66 20.88 21.22 21.22 54,051,236
Jul 31, 2024 20.34 21.38 20.25 21.06 21.06 58,753,726
Jul 30, 2024 19.80 20.72 19.24 20.68 20.68 51,850,020
Jul 29, 2024 19.97 20.32 19.86 19.93 19.93 32,982,602
Jul 26, 2024 20.02 20.18 19.55 20.11 20.11 41,565,847
Jul 25, 2024 19.80 20.96 19.79 19.99 19.99 51,967,299
Jul 24, 2024 21.00 21.48 20.48 20.48 20.48 94,428,152
Jul 23, 2024 22.19 24.13 22.13 22.75 22.75 102,717,922
Jul 22, 2024 22.13 22.48 21.94 22.39 22.39 59,190,776
Jul 19, 2024 22.00 22.93 21.89 22.13 22.13 93,065,917
Jul 18, 2024 20.80 22.79 20.70 22.33 22.33 86,620,035
Jul 17, 2024 21.65 21.97 21.11 21.13 21.13 48,026,341
Jul 16, 2024 21.38 22.00 21.10 21.80 21.80 55,429,082
Jul 15, 2024 21.70 21.83 21.35 21.57 21.57 45,071,081
Jul 12, 2024 21.05 21.84 21.01 21.52 21.52 57,987,803
Jul 11, 2024 21.59 21.65 20.90 21.37 21.37 70,105,392
Jul 10, 2024 21.00 21.52 20.86 21.28 21.28 94,832,566
Jul 9, 2024 18.87 20.76 18.87 20.76 20.76 39,818,928
Jul 8, 2024 19.30 19.50 18.80 18.87 18.87 29,577,063
Jul 5, 2024 19.44 19.44 19.44 19.44 19.44 -
Jul 4, 2024 19.88 20.15 19.38 19.44 19.44 33,419,506
Jul 3, 2024 19.68 20.35 18.96 19.99 19.99 50,578,739
Jul 2, 2024 20.28 20.37 19.66 19.68 19.68 34,335,638
Jul 1, 2024 20.39 20.58 19.85 20.38 20.38 38,772,305
Jun 28, 2024 19.85 21.05 19.60 20.38 20.38 58,933,191
Jun 27, 2024 20.50 20.73 19.81 19.86 19.86 56,336,613
Jun 26, 2024 20.30 20.77 19.60 20.69 20.69 65,766,325
Jun 25, 2024 21.50 21.80 20.13 20.27 20.27 85,888,621
Jun 24, 2024 22.00 23.07 21.60 21.78 21.78 92,785,779
Jun 21, 2024 21.00 22.75 20.73 22.51 22.51 108,221,348
Jun 20, 2024 21.93 22.88 20.94 21.27 21.27 126,572,438
Jun 19, 2024 19.63 21.56 19.32 21.56 21.56 50,434,748
Jun 18, 2024 19.78 19.85 19.45 19.60 19.60 29,000,126
Jun 17, 2024 19.07 19.84 19.01 19.72 19.72 35,601,469
Jun 14, 2024 19.18 19.34 18.83 19.26 19.26 35,821,146
Jun 13, 2024 19.55 20.00 19.40 19.41 19.41 51,432,592
Jun 12, 2024 19.60 19.75 19.33 19.52 19.52 44,424,172
Jun 11, 2024 19.00 20.08 18.89 19.86 19.86 70,954,493
Jun 7, 2024 18.28 19.00 17.88 19.00 19.00 50,597,471
Jun 6, 2024 18.28 18.68 18.07 18.22 18.22 31,839,835
Jun 5, 2024 18.09 18.53 18.06 18.07 18.07 21,926,465
Jun 4, 2024 18.41 18.46 17.94 18.19 18.19 25,704,287
Jun 3, 2024 18.57 18.86 18.35 18.62 18.62 29,839,685
May 31, 2024 18.78 18.92 18.48 18.63 18.63 33,144,053
May 30, 2024 18.18 18.96 18.06 18.77 18.77 45,884,310
May 29, 2024 18.28 18.68 18.21 18.31 18.31 36,902,184
May 28, 2024 18.08 19.20 17.89 18.60 18.60 71,175,207
May 27, 2024 17.07 17.91 16.71 17.91 17.91 29,422,078
May 24, 2024 0.05 Dividend
May 24, 2024 17.79 18.08 17.11 17.12 17.12 18,355,419
May 23, 2024 18.11 18.11 17.58 17.65 17.60 17,669,961
May 22, 2024 17.99 18.20 17.67 18.00 17.95 19,491,320
May 21, 2024 17.90 17.95 17.64 17.70 17.65 12,671,004
May 20, 2024 17.90 18.17 17.80 18.02 17.97 22,085,638
May 17, 2024 17.24 18.07 17.18 17.82 17.77 22,535,176
May 16, 2024 17.87 17.95 17.35 17.40 17.35 24,508,653
May 15, 2024 17.75 18.26 17.45 17.78 17.73 28,897,706
May 14, 2024 17.71 17.95 17.47 17.62 17.57 12,825,199
May 13, 2024 17.62 17.96 17.21 17.57 17.52 20,861,225
May 10, 2024 17.74 19.20 17.74 17.95 17.90 42,282,718
May 9, 2024 17.30 17.75 17.30 17.74 17.69 11,287,873
May 8, 2024 17.86 17.86 17.27 17.31 17.26 12,439,142
May 7, 2024 17.85 18.02 17.73 17.82 17.77 10,618,690
May 6, 2024 18.00 18.14 17.85 17.92 17.87 13,970,345
Apr 30, 2024 17.90 17.98 17.54 17.71 17.66 16,250,789
Apr 29, 2024 17.15 17.64 17.13 17.56 17.51 15,123,827
Apr 26, 2024 16.50 17.03 16.50 17.01 16.97 14,534,215
Apr 25, 2024 16.30 16.74 16.24 16.52 16.48 11,779,853
Apr 24, 2024 16.20 16.49 16.18 16.48 16.44 12,108,299
Apr 23, 2024 16.18 16.35 16.05 16.17 16.13 10,459,919
Apr 22, 2024 15.99 16.22 15.46 16.04 16.00 13,349,268
Apr 19, 2024 16.06 16.18 15.70 15.86 15.82 12,005,997
Apr 18, 2024 16.19 16.50 15.92 16.19 16.15 13,935,317
Apr 17, 2024 15.70 16.27 15.70 16.27 16.23 14,535,640
Apr 16, 2024 16.14 16.31 15.44 15.47 15.43 17,933,351
Apr 15, 2024 16.60 16.82 15.97 16.30 16.26 15,655,215
Apr 12, 2024 16.59 16.87 16.42 16.58 16.54 12,973,755
Apr 11, 2024 16.46 16.89 16.38 16.51 16.47 12,148,412
Apr 10, 2024 17.17 17.20 16.43 16.54 16.50 15,188,440
Apr 9, 2024 16.97 17.31 16.90 17.27 17.22 13,604,852
Apr 8, 2024 17.36 17.56 17.00 17.01 16.97 11,317,184
Apr 3, 2024 17.86 17.90 17.26 17.57 17.52 14,573,675
Apr 2, 2024 18.25 18.29 17.66 17.81 17.76 14,494,371
Apr 1, 2024 17.89 18.15 17.89 18.15 18.10 12,225,762
Mar 29, 2024 17.82 17.92 17.40 17.79 17.74 7,603,977
Mar 28, 2024 17.24 18.05 17.11 17.85 17.80 22,622,652
Mar 27, 2024 18.30 18.34 17.11 17.16 17.12 21,065,823
Mar 26, 2024 18.52 18.90 18.01 18.25 18.20 20,662,273
Mar 25, 2024 19.05 19.35 18.46 18.49 18.44 23,857,022
Mar 22, 2024 19.35 19.77 19.24 19.27 19.22 28,210,245
Mar 21, 2024 19.51 19.78 19.26 19.44 19.39 20,922,237
Mar 20, 2024 19.25 19.50 19.19 19.41 19.36 17,903,098
Mar 19, 2024 19.43 19.64 19.27 19.30 19.25 21,087,465
Mar 18, 2024 19.09 19.43 18.96 19.43 19.38 24,114,439
Mar 15, 2024 18.80 18.98 18.55 18.94 18.89 15,296,758
Mar 14, 2024 18.91 19.10 18.55 18.80 18.75 22,093,551
Mar 13, 2024 19.15 19.46 19.01 19.16 19.11 29,906,949
Mar 12, 2024 18.95 19.40 18.84 19.05 19.00 22,985,749
Mar 11, 2024 18.66 18.98 18.40 18.96 18.91 20,758,521
Mar 8, 2024 18.45 19.13 18.26 18.85 18.80 27,284,573
Mar 7, 2024 19.04 19.38 18.40 18.41 18.36 25,247,313
Mar 6, 2024 18.81 18.98 18.37 18.72 18.67 28,534,533
Mar 5, 2024 18.91 19.61 18.84 19.02 18.97 41,688,195
Mar 4, 2024 18.91 19.45 18.39 19.15 19.10 44,353,699
Mar 1, 2024 18.70 18.88 18.40 18.79 18.74 40,259,490
Feb 29, 2024 17.08 18.64 17.06 18.52 18.47 43,482,850
Feb 28, 2024 18.63 18.83 17.22 17.24 17.20 38,509,603
Feb 27, 2024 17.70 18.64 17.64 18.63 18.58 25,397,909
Feb 26, 2024 17.46 18.20 17.45 17.84 17.79 25,388,852
Feb 23, 2024 17.38 17.57 17.03 17.55 17.50 21,681,415
Feb 22, 2024 16.77 17.34 16.73 17.24 17.20 21,953,758
Feb 21, 2024 16.52 17.31 16.45 16.83 16.79 25,328,800
Feb 20, 2024 16.60 16.85 16.33 16.75 16.71 18,874,697
Feb 19, 2024 17.00 17.11 16.31 16.83 16.79 27,599,785
Feb 8, 2024 15.72 16.68 15.71 16.60 16.56 26,919,507
Feb 7, 2024 14.83 16.17 14.83 15.72 15.68 32,879,189
Feb 6, 2024 13.65 14.88 13.44 14.77 14.73 27,508,137
Feb 5, 2024 14.98 15.02 13.53 13.73 13.69 32,743,532
Feb 2, 2024 16.24 16.44 14.54 15.03 14.99 26,415,415
Feb 1, 2024 16.00 16.54 15.81 16.16 16.12 16,627,579
Jan 31, 2024 16.93 17.20 16.09 16.12 16.08 20,763,235
Jan 30, 2024 17.58 17.88 16.94 16.98 16.94 14,904,225
Jan 29, 2024 18.35 18.63 17.68 17.71 17.66 13,579,257
Jan 26, 2024 18.57 18.96 18.34 18.37 18.32 17,692,149
Jan 25, 2024 18.21 18.78 18.03 18.77 18.72 17,656,738
Jan 24, 2024 18.29 18.36 17.47 18.21 18.16 15,961,567
Jan 23, 2024 17.98 18.39 17.65 18.20 18.15 14,238,298
Jan 22, 2024 19.18 19.35 17.82 17.96 17.91 18,748,866
Jan 19, 2024 19.44 20.00 19.14 19.15 19.10 16,622,375
Jan 18, 2024 19.07 19.41 18.58 19.35 19.30 16,880,881
Jan 17, 2024 19.63 19.81 19.06 19.07 19.02 10,162,688
Jan 16, 2024 19.79 19.87 19.30 19.76 19.71 10,902,947
Jan 15, 2024 19.40 20.20 19.29 19.79 19.74 14,186,653

Related Tickers

688691.SS Brite Semiconductor (Shanghai) Co., Ltd.
74.20
+1.90%
 
688368.SS Shanghai Bright Power Semiconductor Co., Ltd.
79.63
-8.93%
 
688521.SS VeriSilicon Microelectronics (Shanghai) Co., Ltd.
48.47
-0.04%
 
603986.SS Giga Device Semiconductor Inc.
117.85
-2.20%
 
600584.SS JCET Group Co., Ltd.
38.90
-2.94%
 
MTSI MACOM Technology Solutions Holdings, Inc.
132.88
-1.97%
 
6233.TWO Prolific Technology Inc.
24.85
-4.05%
 
6243.TW Ene Technology Inc.
43.85
-5.50%
 
3122.TWO Megawin Technology Co., Ltd.
28.50
-9.38%
 
6695.TW iCatch Technology, Inc.
56.60
+1.07%