Stock listing
Shanghai:605268 Wangli Security & Surveillance Product Co., Ltd. (王力安防) 股价
Follow Wangli Security & Surveillance Product Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605268
¥8.73 CNY +0.05 (+0.6%)
Close on Nov 3, 2026
- Day range
- ¥8.59 – ¥8.85 CNYNov 3, 2026
- Volume
- 2.03M sharesNov 3, 2026
- Market cap
- ¥3.85B CNYAt the close on Nov 3, 2026 · price × 440.6M shares outstanding
- 52-week range
- ¥8.42 – ¥18.55 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥38.81M CNYMedian day 3.12M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:605268 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.73 | +0.05 | +0.6% | ¥8.69 | ¥8.85 | ¥8.59 | 2,031,400 | |
| ¥8.68 | +0.11 | +1.3% | ¥8.52 | ¥8.69 | ¥8.42 | 2,358,607 | |
| ¥8.57 | -0.31 | -3.5% | ¥8.67 | ¥8.96 | ¥8.53 | 3,644,900 | |
| ¥8.88 | -0.23 | -2.5% | ¥9.09 | ¥9.15 | ¥8.85 | 2,608,313 | |
| ¥9.11 | +0.08 | +0.9% | ¥9.03 | ¥9.18 | ¥9.00 | 1,865,100 | |
| ¥9.03 | -0.24 | -2.6% | ¥9.29 | ¥9.37 | ¥9.03 | 2,826,100 | |
| ¥9.27 | -0.08 | -0.9% | ¥9.25 | ¥9.40 | ¥9.22 | 2,043,300 | |
| ¥9.35 | -0.05 | -0.5% | ¥9.38 | ¥9.38 | ¥8.88 | 5,213,399 | |
| ¥9.40 | -0.21 | -2.2% | ¥9.62 | ¥9.65 | ¥9.37 | 2,591,400 | |
| ¥9.61 | -0.13 | -1.3% | ¥9.74 | ¥9.82 | ¥9.58 | 2,530,300 | |
| ¥9.74 | 0.00 | 0.0% | ¥9.73 | ¥9.88 | ¥9.61 | 2,314,000 | |
| ¥9.74 | -0.08 | -0.8% | ¥9.82 | ¥9.85 | ¥9.50 | 3,344,900 | |
| ¥9.82 | +0.16 | +1.7% | ¥9.67 | ¥9.95 | ¥9.66 | 3,124,900 | |
| ¥9.66 | -0.08 | -0.8% | ¥9.57 | ¥9.83 | ¥9.50 | 3,618,000 | |
| ¥9.74 | -0.35 | -3.5% | ¥10.05 | ¥10.19 | ¥9.74 | 3,776,900 | |
| ¥10.09 | +0.03 | +0.3% | ¥9.87 | ¥10.14 | ¥9.80 | 4,651,193 | |
| ¥10.06 | -0.23 | -2.2% | ¥10.25 | ¥10.38 | ¥10.02 | 4,226,800 | |
| ¥10.29 | +0.24 | +2.4% | ¥10.05 | ¥10.29 | ¥9.98 | 5,946,400 | |
| ¥10.05 | -0.07 | -0.7% | ¥10.22 | ¥10.25 | ¥9.98 | 3,486,293 | |
| ¥10.12 | -0.10 | -1.0% | ¥10.25 | ¥10.33 | ¥9.97 | 5,055,500 | |
| ¥10.22 | +0.05 | +0.5% | ¥10.19 | ¥10.32 | ¥10.01 | 6,434,493 | |
| ¥10.17 | +0.02 | +0.2% | ¥10.16 | ¥10.56 | ¥10.08 | 9,075,322 | |
| ¥10.15 | -0.18 | -1.7% | ¥10.15 | ¥10.53 | ¥10.13 | 14,156,300 | |
| ¥10.33 | +0.46 | +4.7% | ¥9.87 | ¥10.86 | ¥9.81 | 19,368,213 | |
| ¥9.87 | +0.12 | +1.2% | ¥9.73 | ¥10.00 | ¥9.68 | 3,844,493 | |
| ¥9.75 | +0.12 | +1.2% | ¥9.59 | ¥9.77 | ¥9.59 | 2,213,700 | |
| ¥9.63 | +0.14 | +1.5% | ¥9.55 | ¥9.74 | ¥9.47 | 2,212,682 | |
| ¥9.49 | +0.06 | +0.6% | ¥9.43 | ¥9.50 | ¥9.32 | 1,831,899 | |
| ¥9.43 | +0.08 | +0.9% | ¥9.32 | ¥9.46 | ¥9.27 | 1,399,600 | |
| ¥9.35 | -0.29 | -3.0% | ¥9.60 | ¥9.68 | ¥9.30 | 2,260,300 | |
| ¥9.64 | +0.19 | +2.0% | ¥9.51 | ¥9.68 | ¥9.45 | 2,209,500 | |
| ¥9.45 | -0.22 | -2.3% | ¥9.61 | ¥9.63 | ¥9.37 | 2,700,600 | |
| ¥9.67 | -0.18 | -1.8% | ¥9.85 | ¥9.85 | ¥9.63 | 2,108,700 | |
| ¥9.85 | +0.05 | +0.5% | ¥9.80 | ¥9.89 | ¥9.77 | 2,732,100 | |
| ¥9.80 | +0.06 | +0.6% | ¥9.76 | ¥9.81 | ¥9.69 | 2,342,500 | |
| ¥9.74 | +0.09 | +0.9% | ¥9.60 | ¥9.74 | ¥9.60 | 1,794,700 | |
| ¥9.65 | -0.03 | -0.3% | ¥9.68 | ¥9.84 | ¥9.60 | 3,222,700 | |
| ¥9.68 | -0.12 | -1.2% | ¥9.81 | ¥9.94 | ¥9.66 | 3,375,500 | |
| ¥9.80 | +0.03 | +0.3% | ¥9.77 | ¥9.83 | ¥9.65 | 3,218,800 | |
| ¥9.77 | +0.03 | +0.3% | ¥9.67 | ¥9.84 | ¥9.67 | 3,601,800 | |
| ¥9.74 | +0.20 | +2.1% | ¥9.59 | ¥9.81 | ¥9.54 | 5,120,600 | |
| ¥9.54 | +0.06 | +0.6% | ¥9.38 | ¥9.62 | ¥9.38 | 3,713,141 | |
| ¥9.48 | +0.01 | +0.1% | ¥9.46 | ¥9.49 | ¥9.35 | 3,542,900 | |
| ¥9.47 | -0.02 | -0.2% | ¥9.50 | ¥9.79 | ¥9.44 | 5,218,800 | |
| ¥9.49 | +0.14 | +1.5% | ¥9.26 | ¥9.51 | ¥9.17 | 5,043,755 | |
| ¥9.35 | +0.10 | +1.1% | ¥9.23 | ¥9.56 | ¥9.23 | 4,592,280 | |
| ¥9.25 | -0.20 | -2.1% | ¥9.40 | ¥9.50 | ¥9.07 | 5,430,435 | |
| ¥9.45 | -0.01 | -0.1% | ¥9.49 | ¥9.82 | ¥9.36 | 6,915,396 | |
| ¥9.46 | -0.70 | -6.9% | ¥10.01 | ¥10.08 | ¥9.42 | 12,581,845 | |
| ¥10.16 | +0.92 | +10.0% | ¥9.24 | ¥10.16 | ¥9.16 | 8,232,590 | |
| ¥9.24 | +0.07 | +0.8% | ¥9.16 | ¥9.28 | ¥9.10 | 2,144,900 | |
| ¥9.17 | -0.09 | -1.0% | ¥9.40 | ¥9.40 | ¥9.10 | 2,609,400 | |
| ¥9.26 | -0.10 | -1.1% | ¥9.44 | ¥9.45 | ¥9.26 | 2,076,100 | |
| ¥9.36 | +0.04 | +0.4% | ¥9.27 | ¥9.40 | ¥9.26 | 1,882,407 | |
| ¥9.32 | -0.01 | -0.1% | ¥9.33 | ¥9.35 | ¥9.21 | 2,083,400 | |
| ¥9.33 | +0.28 | +3.1% | ¥9.05 | ¥9.33 | ¥9.03 | 3,497,400 | |
| ¥9.05 | -0.17 | -1.8% | ¥9.23 | ¥9.23 | ¥8.98 | 2,781,765 | |
| ¥9.22 | 0.00 | 0.0% | ¥9.29 | ¥9.29 | ¥9.09 | 2,216,300 | |
| ¥9.22 | +0.03 | +0.3% | ¥9.16 | ¥9.33 | ¥9.12 | 2,654,300 | |
| ¥9.19 | -0.09 | -1.0% | ¥9.27 | ¥9.49 | ¥9.15 | 2,479,400 | |
| ¥9.28 | +0.20 | +2.2% | ¥9.05 | ¥9.31 | ¥9.01 | 2,092,900 |
- Ticker
- Shanghai:605268
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(605268)"Wangli Security & Surveillance Product Co., Ltd."Report for Q3 2026
Latest news
(605268)"Wangli Security & Surveillance Product Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥8.57 (-3.5%) on Oct 30, 2026
(605268)"Wangli Security & Surveillance Product Co., Ltd."Announcement on Resolutions of the 7th Meeting of the 4th Board of Directors
Oct 30, 2026
Closed ¥8.57 (-3.5%) on Oct 30, 2026
(605268)"Wangli Security & Surveillance Product Co., Ltd."Announcement on Provision for Credit Impairment and Asset Impairment
Oct 30, 2026
Closed ¥8.57 (-3.5%) on Oct 30, 2026
(605268)"Wangli Security & Surveillance Product Co., Ltd."Announcement on Increase in the Estimated Amount of Routine Related Party Transactions for 2026
Oct 30, 2026
Closed ¥8.57 (-3.5%) on Oct 30, 2026
(605268)"Wangli Security & Surveillance Product Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥8.57 (-3.5%) on Oct 30, 2026
Semi-annual Report for 2026
Aug 31, 2026
Closed ¥9.74 (+2.1%) on Aug 31, 2026
Indicative Announcement on the Reply to the Review Inquiry Letter Regarding the Application Documents for the Private Placement of Shares and Updates to the Prospectus and Other Application Documents
Aug 5, 2026
Closed ¥9.22 (+0.3%) on Aug 5, 2026
Announcement on Explanation of Revisions to the Plan and Related Documents for 2026 Private Placement of Shares
Aug 3, 2026
Closed ¥9.28 (+2.2%) on Aug 3, 2026
Announcement on the Company's Acquisition of an Invention Patent Certificate
Jul 18, 2026
Closed ¥8.90 (-2.0%) on Jul 20, 2026
Announcement on Completing Industrial and Commercial Change Registration and Obtaining Renewed Business License
Jul 16, 2026
Closed ¥9.27 (+0.4%) on Jul 16, 2026
Financings
Private placement of shares
Aug 5, 2026
Update: private placement
Wangli Security & Surveillance Product Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 33 in the last 12 months · 46 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Wangli Security & Surveillance Product Co., Ltd.