Stock listing
Shanghai:605218 Ways Electron Co. Ltd. (伟时电子) 股价
Follow Ways Electron Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605218
¥11.45 CNY -0.89 (-7.2%)
Close on Oct 30, 2026
- Day range
- ¥11.44 – ¥12.29 CNYOct 30, 2026
- Volume
- 5.35M sharesOct 30, 2026
- Market cap
- ¥2.78B CNYAt the close on Oct 30, 2026 · price × 242.8M shares outstanding
- 52-week range
- ¥11.34 – ¥22.37 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥61.64M CNYMedian day 3.64M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:605218 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.45 | -0.89 | -7.2% | ¥12.17 | ¥12.29 | ¥11.44 | 5,352,500 | |
| ¥12.34 | -0.64 | -4.9% | ¥12.95 | ¥12.96 | ¥12.32 | 4,145,400 | |
| ¥12.98 | +0.40 | +3.2% | ¥12.63 | ¥13.15 | ¥12.53 | 3,858,400 | |
| ¥12.58 | -0.57 | -4.3% | ¥13.12 | ¥13.29 | ¥12.56 | 3,664,500 | |
| ¥13.15 | -0.04 | -0.3% | ¥13.04 | ¥13.34 | ¥12.98 | 3,857,173 | |
| ¥13.19 | -0.01 | -0.1% | ¥12.78 | ¥13.23 | ¥12.05 | 8,670,114 | |
| ¥13.20 | +0.05 | +0.4% | ¥13.09 | ¥13.93 | ¥13.06 | 7,445,214 | |
| ¥13.15 | -0.15 | -1.1% | ¥13.40 | ¥13.50 | ¥13.10 | 2,478,400 | |
| ¥13.30 | +0.25 | +1.9% | ¥12.95 | ¥13.38 | ¥12.85 | 3,228,247 | |
| ¥13.05 | +0.04 | +0.3% | ¥12.83 | ¥13.10 | ¥12.52 | 4,020,861 | |
| ¥13.01 | +0.11 | +0.9% | ¥13.11 | ¥13.42 | ¥12.96 | 4,954,721 | |
| ¥12.90 | -0.76 | -5.6% | ¥13.29 | ¥13.54 | ¥12.84 | 4,210,900 | |
| ¥13.66 | -0.15 | -1.1% | ¥13.81 | ¥13.95 | ¥13.54 | 4,997,437 | |
| ¥13.81 | +0.58 | +4.4% | ¥13.01 | ¥14.01 | ¥12.82 | 7,236,702 | |
| ¥13.23 | -0.19 | -1.4% | ¥13.64 | ¥13.64 | ¥13.12 | 2,993,522 | |
| ¥13.42 | -0.06 | -0.4% | ¥13.41 | ¥13.57 | ¥12.69 | 5,855,900 | |
| ¥13.48 | -0.42 | -3.0% | ¥14.13 | ¥14.26 | ¥13.35 | 5,523,325 | |
| ¥13.90 | -0.23 | -1.6% | ¥14.14 | ¥14.34 | ¥13.83 | 4,346,310 | |
| ¥14.13 | +0.19 | +1.4% | ¥13.89 | ¥14.19 | ¥13.73 | 4,952,609 | |
| ¥13.94 | -0.57 | -3.9% | ¥14.76 | ¥14.80 | ¥13.88 | 7,238,652 | |
| ¥14.51 | -0.39 | -2.6% | ¥14.68 | ¥15.20 | ¥14.50 | 9,719,858 | |
| ¥14.90 | -1.04 | -6.5% | ¥15.46 | ¥15.46 | ¥14.74 | 23,118,754 | |
| ¥15.94 | +1.45 | +10.0% | ¥15.16 | ¥15.94 | ¥15.16 | 10,871,619 | |
| ¥14.49 | +0.31 | +2.2% | ¥14.18 | ¥14.60 | ¥14.18 | 3,610,581 | |
| ¥14.18 | +0.09 | +0.6% | ¥14.21 | ¥14.86 | ¥14.15 | 5,219,600 | |
| ¥14.09 | +0.39 | +2.8% | ¥13.68 | ¥14.20 | ¥13.57 | 2,902,910 | |
| ¥13.70 | +0.11 | +0.8% | ¥13.60 | ¥13.75 | ¥13.41 | 2,396,534 | |
| ¥13.59 | -0.12 | -0.9% | ¥13.78 | ¥13.83 | ¥13.57 | 1,672,079 | |
| ¥13.71 | -0.01 | -0.1% | ¥13.60 | ¥13.90 | ¥13.50 | 1,841,243 | |
| ¥13.72 | -0.25 | -1.8% | ¥13.91 | ¥13.96 | ¥13.45 | 2,806,641 | |
| ¥13.97 | -0.34 | -2.4% | ¥14.34 | ¥14.36 | ¥13.96 | 2,936,052 | |
| ¥14.31 | -0.45 | -3.0% | ¥14.61 | ¥14.77 | ¥14.30 | 3,439,729 | |
| ¥14.76 | -0.16 | -1.1% | ¥14.65 | ¥14.95 | ¥14.50 | 4,125,642 | |
| ¥14.92 | +0.83 | +5.9% | ¥14.15 | ¥15.08 | ¥14.13 | 5,841,347 | |
| ¥14.09 | +0.02 | +0.1% | ¥14.04 | ¥14.54 | ¥13.99 | 5,518,414 | |
| ¥14.07 | -0.16 | -1.1% | ¥14.20 | ¥15.23 | ¥14.03 | 7,081,635 | |
| ¥14.23 | -0.87 | -5.8% | ¥14.60 | ¥14.77 | ¥13.84 | 8,202,284 | |
| ¥15.10 | -0.11 | -0.7% | ¥15.21 | ¥15.31 | ¥15.07 | 1,580,600 | |
| ¥15.21 | +0.12 | +0.8% | ¥14.80 | ¥15.23 | ¥14.78 | 1,650,800 | |
| ¥15.09 | -0.16 | -1.0% | ¥15.14 | ¥15.33 | ¥15.06 | 1,895,391 | |
| ¥15.25 | +0.06 | +0.4% | ¥15.49 | ¥15.49 | ¥14.93 | 2,591,077 | |
| ¥15.19 | +0.51 | +3.5% | ¥14.65 | ¥15.61 | ¥14.60 | 4,604,232 | |
| ¥14.68 | +0.41 | +2.9% | ¥14.19 | ¥14.78 | ¥14.16 | 1,931,212 | |
| ¥14.27 | -0.39 | -2.7% | ¥14.58 | ¥14.72 | ¥14.08 | 2,103,800 | |
| ¥14.66 | -0.04 | -0.3% | ¥14.57 | ¥14.78 | ¥14.38 | 2,389,969 | |
| ¥14.70 | +0.63 | +4.5% | ¥14.07 | ¥14.98 | ¥14.00 | 4,195,887 | |
| ¥14.07 | -0.46 | -3.2% | ¥14.41 | ¥14.84 | ¥13.99 | 2,847,000 | |
| ¥14.53 | -0.25 | -1.7% | ¥14.81 | ¥14.81 | ¥14.46 | 2,296,600 | |
| ¥14.78 | +0.05 | +0.3% | ¥14.75 | ¥14.90 | ¥14.48 | 2,009,800 | |
| ¥14.73 | +0.21 | +1.4% | ¥14.45 | ¥14.84 | ¥14.42 | 1,958,616 | |
| ¥14.52 | -0.41 | -2.7% | ¥14.90 | ¥15.30 | ¥14.50 | 2,906,900 | |
| ¥14.93 | +0.26 | +1.8% | ¥14.94 | ¥14.99 | ¥14.55 | 2,571,216 | |
| ¥14.67 | +0.29 | +2.0% | ¥14.35 | ¥14.95 | ¥14.03 | 4,546,374 | |
| ¥14.38 | +0.75 | +5.5% | ¥13.64 | ¥14.45 | ¥13.43 | 3,936,900 | |
| ¥13.63 | -0.08 | -0.6% | ¥13.76 | ¥13.77 | ¥13.39 | 2,631,200 | |
| ¥13.71 | +0.15 | +1.1% | ¥13.54 | ¥13.93 | ¥13.39 | 2,591,900 | |
| ¥13.56 | +0.14 | +1.0% | ¥13.39 | ¥13.68 | ¥13.37 | 3,424,500 | |
| ¥13.42 | +0.24 | +1.8% | ¥13.29 | ¥13.48 | ¥13.13 | 3,535,200 | |
| ¥13.18 | +0.58 | +4.6% | ¥12.60 | ¥13.29 | ¥12.55 | 3,641,000 | |
| ¥12.60 | +0.40 | +3.3% | ¥12.46 | ¥12.95 | ¥12.40 | 3,402,748 | |
| ¥12.20 | -0.57 | -4.5% | ¥12.70 | ¥12.90 | ¥12.19 | 3,037,000 |
- Ticker
- Shanghai:605218
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(605218)"Ways Electron Co., Ltd."Report for Q3 2026
Latest news
(605218)"Ways Electron Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥11.45 (-7.2%) on Oct 30, 2026
(605218)"Ways Electron Co., Ltd."Announcement on Resolutions of the 15th Meeting of the 3rd Board of Directors
Oct 30, 2026
Closed ¥11.45 (-7.2%) on Oct 30, 2026
(605218)"Ways Electron Co., Ltd."Announcement on Addition of Implementation Entities and Locations for Raised Funds Investment Projects
Oct 30, 2026
Closed ¥11.45 (-7.2%) on Oct 30, 2026
Announcement on Expiration of the Shareholding Reduction Plan via Call Auction by Persons Acting in Concert with the Shareholder Holding More Than 5% of the Shares and Result of Non-Implementation of Shareholding Reduction
Sep 16, 2026
Closed ¥13.70 (+0.8%) on Sep 16, 2026
Announcement on Resolutions of the 14th Meeting of the 3rd Board of Directors
Aug 28, 2026
Closed ¥15.09 (-1.0%) on Aug 28, 2026
Announcement on Progress of Providing Guarantee for Subsidiary
Aug 6, 2026
Closed ¥13.71 (+1.1%) on Aug 6, 2026
Announcement on Progress of Providing Guarantees for Subsidiaries
Jul 28, 2026
Closed ¥12.59 (+0.6%) on Jul 28, 2026
Announcement on Completion of Closure of Special Account for Funds Raised from Initial Public Offering
Jul 21, 2026
Closed ¥12.45 (+2.9%) on Jul 21, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jul 17, 2026
Closed ¥12.69 (-6.7%) on Jul 17, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥13.55 (+0.1%) on Jul 15, 2026
Ways Electron Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 30 in the last 12 months · 58 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ways Electron Co. Ltd.