Shanghai - Delayed Quote
CNY
Western Superconducting Technologies Co., Ltd. (688122.SS)
41.50
-9.09
(-17.97%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.60
47.98
41.03
41.50
41.50
27,467,150
Oct 29, 2026
52.55
52.57
50.59
50.59
50.59
12,663,217
Oct 28, 2026
52.62
53.83
51.58
53.08
53.08
11,874,275
Oct 27, 2026
55.50
56.34
52.44
52.60
52.60
14,352,720
Oct 26, 2026
56.32
57.30
55.00
55.60
55.60
14,497,831
Oct 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
54.03
57.76
52.83
56.89
56.89
18,582,387
Oct 22, 2026
55.00
57.15
54.32
55.70
55.50
17,732,468
Oct 21, 2026
55.06
56.42
54.69
55.40
55.20
11,117,314
Oct 20, 2026
54.63
55.68
54.25
55.40
55.20
10,250,699
Oct 19, 2026
52.30
55.80
52.18
55.18
54.98
14,006,899
Oct 16, 2026
52.33
54.39
51.88
53.00
52.81
10,543,794
Oct 15, 2026
51.00
53.20
50.57
52.27
52.08
12,103,734
Oct 14, 2026
54.52
54.79
52.53
52.59
52.40
11,906,362
Oct 13, 2026
53.45
55.69
52.53
55.12
54.92
15,086,248
Oct 12, 2026
54.00
56.42
53.44
54.47
54.27
16,354,712
Oct 9, 2026
52.10
54.85
51.86
54.78
54.58
19,080,292
Oct 8, 2026
52.15
53.49
51.81
52.22
52.03
11,436,679
Sep 30, 2026
52.11
52.20
51.68
51.94
51.75
6,244,785
Sep 29, 2026
49.40
52.40
49.34
52.12
51.93
12,971,145
Sep 28, 2026
51.11
51.24
49.38
49.44
49.26
8,060,829
Sep 24, 2026
52.20
52.50
51.33
51.33
51.15
8,439,541
Sep 23, 2026
50.60
52.88
50.10
52.79
52.60
13,856,526
Sep 22, 2026
50.83
51.50
50.78
50.94
50.76
7,781,457
Sep 21, 2026
50.05
51.16
49.78
50.73
50.55
8,047,329
Sep 18, 2026
49.81
50.18
49.62
50.04
49.86
6,784,213
Sep 17, 2026
50.34
50.87
49.43
49.44
49.26
7,169,432
Sep 16, 2026
50.21
50.64
49.57
50.45
50.27
6,720,835
Sep 15, 2026
51.20
51.35
50.38
50.40
50.22
7,574,548
Sep 14, 2026
51.02
51.90
50.68
51.20
51.02
9,961,258
Sep 11, 2026
49.31
52.20
47.96
51.57
51.38
19,272,348
Sep 10, 2026
50.50
50.68
49.77
49.92
49.74
6,895,782
Sep 9, 2026
49.01
50.88
48.83
50.73
50.55
13,514,585
Sep 8, 2026
49.16
49.54
48.82
49.00
48.82
4,872,166
Sep 7, 2026
49.60
49.86
48.93
49.14
48.96
5,804,868
Sep 4, 2026
49.29
50.30
49.23
49.48
49.30
7,605,726
Sep 3, 2026
49.50
49.76
48.86
49.14
48.96
5,002,721
Sep 2, 2026
49.36
49.66
48.61
49.38
49.20
6,092,199
Sep 1, 2026
49.80
50.08
49.39
49.68
49.50
5,736,694
Aug 31, 2026
49.42
49.96
48.81
49.96
49.78
6,536,278
Aug 28, 2026
50.20
50.47
49.80
49.91
49.73
6,556,471
Aug 27, 2026
48.98
50.45
48.40
50.31
50.13
10,027,850
Aug 26, 2026
49.00
50.78
49.00
49.73
49.55
11,211,728
Aug 25, 2026
47.89
48.76
47.68
48.30
48.13
5,931,013
Aug 24, 2026
49.10
49.21
47.61
47.90
47.73
6,723,327
Aug 21, 2026
48.95
49.32
48.16
49.20
49.02
4,985,746
Aug 20, 2026
49.10
49.47
48.66
48.77
48.59
5,982,479
Aug 19, 2026
51.60
51.60
48.78
48.83
48.65
12,340,523
Aug 18, 2026
52.33
52.35
50.60
51.19
51.01
10,849,560
Aug 17, 2026
51.95
52.40
51.16
52.36
52.17
8,972,147
Aug 14, 2026
51.71
52.15
51.22
51.76
51.57
6,056,688
Aug 13, 2026
53.00
53.24
51.70
51.71
51.52
9,406,886
Aug 12, 2026
52.61
53.43
52.50
52.92
52.73
6,471,335
Aug 11, 2026
52.97
53.30
52.31
52.60
52.41
7,770,678
Aug 10, 2026
53.50
53.71
52.87
53.58
53.39
9,197,857
Aug 7, 2026
52.56
53.38
52.13
53.16
52.97
10,639,650
Aug 6, 2026
54.62
54.65
52.90
53.33
53.14
12,429,545
Aug 5, 2026
53.38
55.23
53.20
54.77
54.57
15,213,169
Aug 4, 2026
54.12
54.50
52.62
53.65
53.46
12,162,606
Aug 3, 2026
53.16
55.20
52.91
54.10
53.91
15,612,463
Jul 31, 2026
53.70
53.97
52.47
52.73
52.54
13,527,080
Jul 30, 2026
51.80
53.50
51.60
53.04
52.85
12,090,435
Jul 29, 2026
50.00
52.36
49.87
52.07
51.88
12,046,715
Jul 28, 2026
50.00
50.50
49.67
50.06
49.88
7,067,098
Jul 27, 2026
49.68
50.70
49.22
50.62
50.44
7,475,911
Jul 24, 2026
51.28
51.29
49.68
49.70
49.52
8,244,534
Jul 23, 2026
50.78
52.20
50.04
51.80
51.61
10,297,544
Jul 22, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
52.00
52.00
50.32
50.78
50.60
10,199,373
Jul 21, 2026
51.00
53.13
50.82
52.52
51.93
14,842,014
Jul 20, 2026
48.60
51.98
46.66
51.78
51.20
16,615,053
Jul 17, 2026
50.53
51.29
48.50
48.50
47.96
12,277,896
Jul 16, 2026
50.58
51.70
50.41
51.04
50.47
8,215,051
Jul 15, 2026
50.97
51.84
50.60
51.21
50.64
8,857,025
Jul 14, 2026
52.70
52.77
49.83
50.92
50.35
15,818,673
Jul 13, 2026
56.41
56.44
52.58
52.74
52.15
16,791,943
Jul 10, 2026
54.01
59.22
53.53
56.73
56.10
25,992,482
Jul 9, 2026
53.33
54.52
50.62
54.37
53.76
18,389,578
Jul 8, 2026
54.49
55.00
53.02
53.28
52.68
11,372,545
Jul 7, 2026
56.20
56.74
54.33
54.49
53.88
12,189,235
Jul 6, 2026
58.60
59.50
56.01
56.30
55.67
16,405,597
Jul 3, 2026
57.48
58.96
57.21
58.00
57.35
16,709,163
Jul 2, 2026
59.70
60.22
56.88
57.30
56.66
22,650,812
Jul 1, 2026
62.60
62.87
60.10
60.32
59.65
27,964,350
Jun 30, 2026
60.08
63.84
59.08
62.81
62.11
34,442,914
Jun 29, 2026
58.36
63.66
57.71
60.00
59.33
44,330,305
Jun 26, 2026
56.03
56.46
53.08
53.10
52.51
16,240,966
Jun 25, 2026
55.96
57.78
54.95
55.54
54.92
14,375,624
Jun 24, 2026
57.00
57.00
55.54
56.28
55.65
12,473,847
Jun 23, 2026
59.28
59.29
56.40
56.67
56.04
15,995,438
Jun 22, 2026
59.80
59.99
57.74
59.55
58.88
17,715,670
Jun 18, 2026
58.60
61.18
58.00
60.30
59.63
18,341,969
Jun 17, 2026
58.40
58.96
57.51
58.60
57.94
15,281,553
Jun 16, 2026
57.38
59.80
56.40
58.74
58.08
19,658,442
Jun 15, 2026
54.76
57.46
54.55
57.38
56.74
19,076,675
Jun 12, 2026
54.58
56.10
54.10
54.41
53.80
17,764,708
Jun 11, 2026
53.60
54.43
53.01
53.70
53.10
11,241,125
Jun 10, 2026
55.80
55.90
53.53
53.90
53.30
16,674,469
Jun 9, 2026
56.05
56.72
54.72
56.44
55.81
16,193,767
Jun 8, 2026
58.90
59.58
55.34
55.61
54.99
23,348,978
Jun 5, 2026
63.50
63.68
60.68
60.69
60.01
17,316,610
Jun 4, 2026
62.94
63.88
62.00
63.01
62.31
14,186,052
Jun 3, 2026
64.00
66.46
62.68
63.90
63.19
20,798,729
Jun 2, 2026
67.71
67.90
63.02
64.21
63.49
18,403,555
Jun 1, 2026
67.20
69.58
66.89
67.32
66.57
16,052,665
May 29, 2026
72.50
73.72
67.51
67.56
66.80
26,471,871
May 28, 2026
70.73
73.73
70.25
72.87
72.06
30,352,799
May 27, 2026
69.08
72.50
69.00
70.21
69.43
26,317,416
May 26, 2026
71.95
72.00
68.87
69.74
68.96
31,376,076
May 25, 2026
64.89
73.88
64.17
73.29
72.47
43,492,601
May 22, 2026
65.00
65.86
63.03
63.83
63.12
16,527,520
May 21, 2026
63.04
66.33
62.12
62.25
61.55
20,461,589
May 20, 2026
63.11
63.33
62.14
62.70
62.00
10,567,048
May 19, 2026
63.82
63.90
61.95
63.48
62.77
11,098,561
May 18, 2026
62.93
64.46
62.66
63.44
62.73
9,524,052
May 15, 2026
64.86
65.34
63.00
63.41
62.70
15,020,477
May 14, 2026
67.93
68.46
64.86
64.86
64.13
15,244,746
May 13, 2026
66.50
68.18
66.34
67.78
67.02
13,035,984
May 12, 2026
68.80
68.97
66.58
66.95
66.20
14,439,631
May 11, 2026
69.08
70.13
68.11
68.56
67.79
16,905,203
May 8, 2026
67.58
68.08
66.66
67.84
67.08
13,860,394
May 7, 2026
66.20
68.11
65.37
67.85
67.09
16,788,507
May 6, 2026
64.78
67.76
64.78
65.40
64.67
21,501,047
Apr 30, 2026
62.20
65.16
61.78
64.72
64.00
22,316,004
Apr 29, 2026
62.49
63.03
60.21
62.87
62.17
30,784,638
Apr 28, 2026
70.23
70.80
67.24
67.65
66.89
16,301,656
Apr 27, 2026
69.81
71.50
68.20
70.43
69.64
16,435,009
Apr 24, 2026
71.40
71.99
69.81
69.98
69.20
14,212,781
Apr 23, 2026
74.50
74.72
71.41
72.00
71.20
16,269,507
Apr 22, 2026
74.10
74.94
73.70
74.32
73.49
13,016,434
Apr 21, 2026
75.60
76.00
74.31
74.53
73.70
12,445,407
Apr 20, 2026
73.53
75.48
73.04
75.35
74.51
16,795,901
Apr 17, 2026
73.30
74.18
72.89
73.53
72.71
11,050,482
Apr 16, 2026
73.23
73.86
72.19
73.76
72.94
11,691,466
Apr 15, 2026
73.00
76.23
72.22
73.30
72.48
19,887,245
Apr 14, 2026
72.51
73.97
72.51
73.46
72.64
10,719,085
Apr 13, 2026
72.28
72.52
71.60
71.98
71.18
7,901,110
Apr 10, 2026
73.07
73.87
72.30
72.49
71.68
10,503,893
Apr 9, 2026
72.36
73.09
71.72
72.19
71.38
8,471,653
Apr 8, 2026
70.32
73.30
70.32
73.27
72.45
14,561,875
Apr 7, 2026
68.54
69.58
68.08
68.60
67.83
7,055,959
Apr 3, 2026
69.60
70.28
68.31
68.58
67.81
7,265,547
Apr 2, 2026
71.97
71.97
69.17
69.60
68.82
9,283,051
Apr 1, 2026
72.80
72.80
71.27
71.92
71.12
8,420,367
Mar 31, 2026
71.50
73.20
70.90
70.91
70.12
11,866,138
Mar 30, 2026
70.09
71.46
69.94
71.35
70.55
8,361,469
Mar 27, 2026
70.24
72.28
69.88
71.80
71.00
8,933,167
Mar 26, 2026
72.08
72.60
70.71
71.85
71.05
10,941,632
Mar 25, 2026
70.50
72.30
70.45
71.62
70.82
12,446,007
Mar 24, 2026
69.80
70.31
67.24
70.20
69.42
14,280,611
Mar 23, 2026
69.88
70.60
67.59
68.27
67.51
14,854,392
Mar 20, 2026
71.74
72.80
71.18
71.18
70.38
13,678,097
Mar 19, 2026
73.00
73.17
71.25
71.54
70.74
15,031,859
Mar 18, 2026
74.57
74.87
73.08
74.25
73.42
13,167,852
Mar 17, 2026
77.35
77.70
74.24
74.46
73.63
11,810,639
Mar 16, 2026
77.60
77.73
75.41
76.93
76.07
12,929,244
Mar 13, 2026
78.44
80.23
77.41
78.00
77.13
15,257,961
Mar 12, 2026
82.60
83.17
78.09
78.98
78.10
25,775,776
Mar 11, 2026
84.47
85.88
83.51
83.56
82.63
12,764,968
Mar 10, 2026
84.20
85.49
82.91
84.30
83.36
13,115,482
Mar 9, 2026
84.50
84.61
81.80
83.20
82.27
16,005,300
Mar 6, 2026
86.15
88.00
85.10
85.92
84.96
14,587,726
Mar 5, 2026
85.40
89.05
85.05
87.16
86.19
23,393,727
Mar 4, 2026
81.59
85.99
81.58
83.70
82.76
14,097,445
Mar 3, 2026
90.01
90.44
83.70
84.08
83.14
26,819,078
Mar 2, 2026
88.95
92.60
88.33
91.01
89.99
25,357,596
Feb 27, 2026
86.13
90.58
85.70
90.26
89.25
24,614,252
Feb 26, 2026
85.99
87.60
84.53
86.88
85.91
19,410,915
Feb 25, 2026
83.53
86.30
82.88
85.65
84.69
18,641,805
Feb 24, 2026
83.97
84.48
82.44
82.62
81.70
13,152,846
Feb 13, 2026
84.12
84.83
82.67
82.70
81.78
11,768,933
Feb 12, 2026
83.69
85.62
83.21
84.70
83.75
16,746,640
Feb 11, 2026
83.63
84.74
83.04
83.19
82.26
10,625,408
Feb 10, 2026
84.23
84.96
83.05
83.68
82.74
12,213,617
Feb 9, 2026
83.50
84.18
81.89
83.83
82.89
12,552,571
Feb 6, 2026
81.57
82.77
80.68
81.65
80.74
12,066,933
Feb 5, 2026
83.09
84.20
81.62
82.18
81.26
11,979,525
Feb 4, 2026
84.00
84.98
82.61
83.80
82.86
12,592,499
Feb 3, 2026
82.39
84.99
81.14
84.79
83.84
19,969,520
Feb 2, 2026
83.54
85.20
81.13
81.84
80.93
18,306,913
Jan 30, 2026
86.80
87.77
82.43
84.73
83.78
25,862,770
Jan 29, 2026
90.00
92.16
88.00
88.01
87.03
20,940,938
Jan 28, 2026
90.75
91.61
88.58
90.19
89.18
17,083,617
Jan 27, 2026
88.18
91.20
87.60
90.75
89.74
19,528,669
Jan 26, 2026
94.69
94.69
88.30
89.04
88.04
28,796,766
Jan 23, 2026
92.00
94.99
90.03
94.24
93.19
33,585,448
Jan 22, 2026
88.50
93.11
88.48
91.83
90.80
33,505,660
Jan 21, 2026
86.00
88.20
85.77
87.60
86.62
17,973,251
Jan 20, 2026
90.39
90.69
85.25
86.61
85.64
29,673,401
Jan 19, 2026
89.00
91.55
88.11
89.99
88.98
24,747,932
Jan 16, 2026
92.63
93.67
89.39
89.46
88.46
32,589,218
Jan 15, 2026
91.10
92.92
89.02
92.63
91.59
41,865,245
Jan 14, 2026
94.60
101.19
92.36
93.49
92.44
55,964,684
Jan 13, 2026
105.00
105.00
94.57
95.57
94.50
58,296,732
Jan 12, 2026
97.70
110.00
92.31
106.21
105.02
72,016,606
Jan 9, 2026
84.00
94.90
84.00
92.95
91.91
58,898,205
Jan 8, 2026
81.82
87.70
81.76
83.50
82.57
42,249,687
Jan 7, 2026
78.19
83.28
77.68
81.75
80.84
38,265,799
Jan 6, 2026
79.56
79.59
77.08
78.21
77.34
26,089,895
Jan 5, 2026
76.58
80.43
76.45
78.20
77.33
35,374,963
Dec 31, 2025
73.50
75.60
72.27
74.58
73.75
25,144,164
Dec 30, 2025
72.40
75.25
72.20
73.96
73.13
23,070,468
Dec 29, 2025
73.58
75.44
72.58
73.08
72.26
21,277,816
Dec 26, 2025
76.00
76.00
72.72
73.58
72.76
26,929,892
Dec 25, 2025
73.39
75.50
73.01
74.90
74.06
24,659,090
Dec 24, 2025
71.67
73.97
71.00
73.42
72.60
20,139,698
Dec 23, 2025
72.20
73.77
71.29
72.08
71.27
18,807,515
Dec 22, 2025
72.90
74.35
72.20
72.84
72.03
23,339,007
Dec 19, 2025
71.00
73.88
70.60
71.21
70.41
24,705,622
Dec 18, 2025
68.58
70.87
68.40
69.05
68.28
18,806,486
Dec 17, 2025
67.71
69.73
67.41
69.53
68.75
18,600,791
Dec 16, 2025
71.69
71.76
67.65
68.13
67.37
28,354,540
Dec 15, 2025
76.00
77.00
72.52
72.69
71.88
33,610,261
Dec 12, 2025
70.28
76.54
68.98
75.51
74.67
44,732,197
Dec 11, 2025
67.50
71.06
67.45
70.45
69.66
34,053,534
Dec 10, 2025
67.77
67.98
66.13
67.13
66.38
13,120,438
Dec 9, 2025
68.69
69.38
67.56
67.77
67.01
16,187,053
Dec 8, 2025
68.15
69.49
68.15
68.99
68.22
22,102,124
Dec 5, 2025
64.60
67.80
64.56
67.59
66.83
21,798,750
Dec 4, 2025
64.11
65.71
64.11
65.05
64.32
9,275,678
Dec 3, 2025
65.51
65.81
64.25
64.69
63.97
11,379,466
Dec 2, 2025
66.61
66.66
65.30
65.61
64.88
10,458,097
Dec 1, 2025
66.60
67.47
66.20
66.91
66.16
13,204,244
Nov 28, 2025
65.21
66.31
64.93
66.17
65.43
9,324,958
Nov 27, 2025
65.68
67.30
65.20
65.50
64.77
11,918,774
Nov 26, 2025
66.88
67.20
65.30
66.00
65.26
12,429,667
Nov 25, 2025
65.93
67.71
65.31
66.30
65.56
18,201,529
Nov 24, 2025
64.29
65.50
63.95
64.96
64.23
14,247,570
Nov 21, 2025
65.87
66.48
63.75
63.91
63.20
17,882,030
Nov 20, 2025
68.90
69.09
66.71
66.93
66.18
12,917,312
Nov 19, 2025
68.39
69.28
67.83
68.27
67.51
11,882,783
Nov 18, 2025
69.54
70.46
68.06
68.52
67.75
13,317,884
Nov 17, 2025
70.50
71.33
69.46
69.82
69.04
14,007,475
Nov 14, 2025
70.30
70.92
69.47
69.47
68.69
14,463,733
Nov 13, 2025
70.30
72.10
70.30
71.26
70.46
16,318,822
Nov 12, 2025
73.00
73.30
69.49
70.45
69.66
23,818,091
Nov 11, 2025
72.22
75.30
72.12
73.84
73.01
26,481,313
Nov 10, 2025
75.36
75.74
71.10
72.13
71.32
29,729,112
Nov 7, 2025
76.95
76.99
75.33
75.39
74.55
20,800,058
Nov 6, 2025
74.56
79.47
74.56
77.94
77.07
34,010,255
Nov 5, 2025
74.00
75.49
72.90
74.92
74.08
23,764,652
Nov 4, 2025
76.94
77.88
75.20
75.96
75.11
23,097,908
Nov 3, 2025
78.50
80.67
75.90
77.11
76.25
32,513,855
Oct 31, 2025
84.48
86.58
78.00
78.20
77.33
47,992,621
Oct 30, 2025
83.00
89.69
80.60
84.45
83.51
58,056,447
