Stock listing
Shenzhen:002253 Wisesoft Co. Ltd. (川大智胜) 股价
Follow Wisesoft Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002253
¥7.59 CNY -0.31 (-3.9%)
Close on Oct 30, 2026
- Day range
- ¥7.58 – ¥7.98 CNYOct 30, 2026
- Volume
- 5.78M sharesOct 30, 2026
- Market cap
- ¥1.71B CNYAt the close on Oct 30, 2026 · price × 225.6M shares outstanding
- 52-week range
- ¥7.58 – ¥12.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥52.43M CNYMedian day 4.23M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002253 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.59 | -0.31 | -3.9% | ¥7.98 | ¥7.98 | ¥7.58 | 5,783,300 | |
| ¥7.90 | -0.17 | -2.1% | ¥8.07 | ¥8.10 | ¥7.90 | 4,341,700 | |
| ¥8.07 | +0.21 | +2.7% | ¥8.01 | ¥8.14 | ¥7.91 | 5,943,100 | |
| ¥7.86 | -0.56 | -6.7% | ¥8.42 | ¥8.53 | ¥7.86 | 8,347,000 | |
| ¥8.42 | -0.20 | -2.3% | ¥8.53 | ¥8.71 | ¥8.32 | 12,557,800 | |
| ¥8.62 | +0.48 | +5.9% | ¥8.11 | ¥8.95 | ¥7.91 | 17,390,402 | |
| ¥8.14 | -0.27 | -3.2% | ¥8.41 | ¥8.50 | ¥8.13 | 3,447,900 | |
| ¥8.41 | +0.01 | +0.1% | ¥8.44 | ¥8.56 | ¥8.40 | 3,329,302 | |
| ¥8.40 | +0.10 | +1.2% | ¥8.36 | ¥8.48 | ¥8.25 | 3,848,600 | |
| ¥8.30 | -0.10 | -1.2% | ¥8.40 | ¥8.46 | ¥8.07 | 5,233,100 | |
| ¥8.40 | +0.17 | +2.1% | ¥8.32 | ¥8.54 | ¥8.31 | 4,869,100 | |
| ¥8.23 | -0.31 | -3.6% | ¥8.51 | ¥8.52 | ¥8.20 | 5,550,400 | |
| ¥8.54 | -0.18 | -2.1% | ¥8.72 | ¥8.79 | ¥8.50 | 3,718,200 | |
| ¥8.72 | +0.13 | +1.5% | ¥8.43 | ¥8.81 | ¥8.32 | 5,957,100 | |
| ¥8.59 | -0.15 | -1.7% | ¥8.73 | ¥8.89 | ¥8.57 | 4,800,000 | |
| ¥8.74 | +0.15 | +1.7% | ¥8.60 | ¥8.75 | ¥8.35 | 6,728,100 | |
| ¥8.59 | -0.21 | -2.4% | ¥8.82 | ¥8.96 | ¥8.54 | 7,394,514 | |
| ¥8.80 | +0.24 | +2.8% | ¥8.73 | ¥9.01 | ¥8.64 | 8,984,300 | |
| ¥8.56 | +0.08 | +0.9% | ¥8.55 | ¥8.73 | ¥8.44 | 8,496,750 | |
| ¥8.48 | -0.22 | -2.5% | ¥8.67 | ¥8.95 | ¥8.43 | 15,900,569 | |
| ¥8.70 | -0.54 | -5.8% | ¥8.99 | ¥9.22 | ¥8.61 | 27,080,570 | |
| ¥9.24 | -1.03 | -10.0% | ¥9.24 | ¥9.24 | ¥9.24 | 1,816,300 | |
| ¥10.27 | +0.36 | +3.6% | ¥9.94 | ¥10.42 | ¥9.91 | 8,877,265 | |
| ¥9.91 | +0.11 | +1.1% | ¥9.74 | ¥9.93 | ¥9.74 | 3,501,695 | |
| ¥9.80 | 0.00 | 0.0% | ¥9.89 | ¥9.92 | ¥9.74 | 4,189,500 | |
| ¥9.80 | +0.04 | +0.4% | ¥9.70 | ¥9.88 | ¥9.56 | 3,109,500 | |
| ¥9.76 | +0.07 | +0.7% | ¥9.69 | ¥9.88 | ¥9.55 | 2,909,850 | |
| ¥9.69 | -0.28 | -2.8% | ¥9.92 | ¥10.14 | ¥9.68 | 3,320,700 | |
| ¥9.97 | -0.02 | -0.2% | ¥10.00 | ¥10.08 | ¥9.90 | 3,100,100 | |
| ¥9.99 | -0.17 | -1.7% | ¥10.06 | ¥10.15 | ¥9.82 | 4,142,200 | |
| ¥10.16 | -0.07 | -0.7% | ¥10.20 | ¥10.25 | ¥10.09 | 2,607,300 | |
| ¥10.23 | -0.14 | -1.4% | ¥10.39 | ¥10.45 | ¥10.20 | 3,653,599 | |
| ¥10.37 | -0.07 | -0.7% | ¥10.35 | ¥10.48 | ¥10.33 | 3,650,000 | |
| ¥10.44 | 0.00 | 0.0% | ¥10.52 | ¥10.59 | ¥10.35 | 5,292,000 | |
| ¥10.44 | +0.27 | +2.7% | ¥10.19 | ¥10.72 | ¥10.18 | 9,134,200 | |
| ¥10.17 | +0.05 | +0.5% | ¥10.26 | ¥10.33 | ¥10.10 | 3,956,200 | |
| ¥10.12 | -0.04 | -0.4% | ¥10.15 | ¥10.22 | ¥10.02 | 4,230,200 | |
| ¥10.16 | +0.15 | +1.5% | ¥10.01 | ¥10.18 | ¥10.00 | 4,964,600 | |
| ¥10.01 | +0.03 | +0.3% | ¥9.88 | ¥10.04 | ¥9.85 | 4,213,800 | |
| ¥9.98 | +0.30 | +3.1% | ¥9.72 | ¥10.08 | ¥9.64 | 4,428,600 | |
| ¥9.68 | -0.01 | -0.1% | ¥9.68 | ¥9.74 | ¥9.62 | 2,622,200 | |
| ¥9.69 | -0.03 | -0.3% | ¥9.73 | ¥9.81 | ¥9.58 | 3,071,000 | |
| ¥9.72 | +0.32 | +3.4% | ¥9.38 | ¥9.76 | ¥9.30 | 4,086,300 | |
| ¥9.40 | -0.12 | -1.3% | ¥9.57 | ¥9.66 | ¥9.36 | 3,420,100 | |
| ¥9.52 | +0.02 | +0.2% | ¥9.48 | ¥9.57 | ¥9.28 | 4,025,200 | |
| ¥9.50 | +0.16 | +1.7% | ¥9.34 | ¥9.56 | ¥9.34 | 3,650,500 | |
| ¥9.34 | -0.38 | -3.9% | ¥9.63 | ¥9.66 | ¥9.30 | 4,126,750 | |
| ¥9.72 | -0.10 | -1.0% | ¥9.83 | ¥9.85 | ¥9.56 | 3,611,400 | |
| ¥9.82 | -0.03 | -0.3% | ¥9.85 | ¥9.90 | ¥9.71 | 3,291,749 | |
| ¥9.85 | -0.10 | -1.0% | ¥9.93 | ¥10.04 | ¥9.74 | 3,511,550 | |
| ¥9.95 | -0.13 | -1.3% | ¥10.09 | ¥10.15 | ¥9.91 | 4,447,415 | |
| ¥10.08 | +0.20 | +2.0% | ¥9.94 | ¥10.10 | ¥9.87 | 3,961,800 | |
| ¥9.88 | -0.02 | -0.2% | ¥9.91 | ¥9.95 | ¥9.78 | 3,381,600 | |
| ¥9.90 | +0.01 | +0.1% | ¥9.94 | ¥9.98 | ¥9.78 | 3,667,600 | |
| ¥9.89 | -0.14 | -1.4% | ¥10.03 | ¥10.10 | ¥9.78 | 5,814,300 | |
| ¥10.03 | -0.08 | -0.8% | ¥10.13 | ¥10.30 | ¥9.89 | 5,845,201 | |
| ¥10.11 | -0.01 | -0.1% | ¥10.10 | ¥10.15 | ¥9.91 | 7,360,215 | |
| ¥10.12 | +0.60 | +6.3% | ¥9.59 | ¥10.16 | ¥9.57 | 10,385,802 | |
| ¥9.52 | +0.23 | +2.5% | ¥9.33 | ¥9.56 | ¥9.33 | 4,452,215 | |
| ¥9.29 | +0.29 | +3.2% | ¥9.15 | ¥9.44 | ¥9.11 | 5,278,200 | |
| ¥9.00 | +0.08 | +0.9% | ¥8.82 | ¥9.28 | ¥8.82 | 6,879,527 |
- Ticker
- Shenzhen:002253
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Wisesoft Co. Ltd.