WPG (Shanghai) Smart Water Public Co.,Ltd. (603956.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 5.62 | 5.62 | 5.45 | 5.47 | 5.47 | 2,231,900 |
| 19 June 2024 | 5.65 | 5.70 | 5.53 | 5.57 | 5.57 | 1,997,100 |
| 18 June 2024 | 5.48 | 5.64 | 5.44 | 5.62 | 5.62 | 2,805,600 |
| 17 June 2024 | 5.53 | 5.54 | 5.42 | 5.44 | 5.44 | 1,588,007 |
| 14 June 2024 | 5.63 | 5.63 | 5.47 | 5.52 | 5.52 | 2,411,200 |
| 13 June 2024 | 5.66 | 5.69 | 5.55 | 5.59 | 5.59 | 2,310,300 |
| 12 June 2024 | 5.44 | 5.67 | 5.43 | 5.66 | 5.66 | 3,656,000 |
| 11 June 2024 | 5.45 | 5.55 | 5.32 | 5.42 | 5.42 | 3,472,850 |
| 07 June 2024 | 5.29 | 5.59 | 5.25 | 5.50 | 5.50 | 5,204,144 |
| 07 June 2024 | 0.1 Dividend | |||||
| 06 June 2024 | 5.58 | 5.65 | 5.27 | 5.33 | 5.23 | 4,683,150 |
| 05 June 2024 | 5.65 | 5.73 | 5.50 | 5.51 | 5.41 | 3,981,235 |
| 04 June 2024 | 5.87 | 5.93 | 5.60 | 5.67 | 5.56 | 5,801,400 |
| 03 June 2024 | 6.15 | 6.15 | 5.90 | 5.97 | 5.86 | 3,727,500 |
| 31 May 2024 | 6.10 | 6.15 | 6.07 | 6.12 | 6.01 | 2,019,200 |
| 30 May 2024 | 6.06 | 6.11 | 5.98 | 6.06 | 5.95 | 1,587,500 |
| 29 May 2024 | 6.03 | 6.11 | 5.97 | 6.06 | 5.95 | 2,224,300 |
| 28 May 2024 | 6.20 | 6.20 | 5.98 | 6.01 | 5.90 | 3,326,000 |
| 27 May 2024 | 6.16 | 6.19 | 6.05 | 6.17 | 6.05 | 2,430,300 |
| 24 May 2024 | 6.23 | 6.26 | 6.14 | 6.16 | 6.04 | 2,218,200 |
| 23 May 2024 | 6.36 | 6.36 | 6.18 | 6.19 | 6.07 | 2,989,500 |
| 22 May 2024 | 6.39 | 6.46 | 6.34 | 6.36 | 6.24 | 2,247,400 |
| 21 May 2024 | 6.53 | 6.55 | 6.38 | 6.42 | 6.30 | 2,028,000 |
| 20 May 2024 | 6.50 | 6.58 | 6.47 | 6.49 | 6.37 | 2,551,700 |
| 17 May 2024 | 6.41 | 6.51 | 6.39 | 6.50 | 6.38 | 2,483,000 |
| 16 May 2024 | 6.46 | 6.57 | 6.40 | 6.44 | 6.32 | 2,798,100 |
| 15 May 2024 | 6.48 | 6.59 | 6.45 | 6.49 | 6.37 | 1,995,900 |
| 14 May 2024 | 6.44 | 6.57 | 6.40 | 6.51 | 6.39 | 3,313,681 |
| 13 May 2024 | 6.53 | 6.55 | 6.36 | 6.47 | 6.35 | 3,930,375 |
| 10 May 2024 | 6.68 | 6.69 | 6.45 | 6.50 | 6.38 | 2,999,470 |
| 09 May 2024 | 6.72 | 6.81 | 6.60 | 6.62 | 6.50 | 4,848,770 |
| 08 May 2024 | 6.76 | 6.83 | 6.66 | 6.70 | 6.57 | 3,317,410 |
| 07 May 2024 | 6.65 | 6.79 | 6.65 | 6.78 | 6.65 | 3,214,300 |
| 06 May 2024 | 6.80 | 6.92 | 6.66 | 6.69 | 6.56 | 5,791,362 |
| 30 Apr 2024 | 6.89 | 6.91 | 6.72 | 6.75 | 6.62 | 5,872,900 |
| 29 Apr 2024 | 6.87 | 6.99 | 6.74 | 6.92 | 6.79 | 6,344,245 |
| 26 Apr 2024 | 6.91 | 7.19 | 6.90 | 7.11 | 6.98 | 3,378,770 |
| 25 Apr 2024 | 6.78 | 7.00 | 6.77 | 6.92 | 6.79 | 3,450,100 |
| 24 Apr 2024 | 6.68 | 6.84 | 6.61 | 6.79 | 6.66 | 2,659,900 |
| 23 Apr 2024 | 6.43 | 6.68 | 6.43 | 6.62 | 6.50 | 3,326,800 |
| 22 Apr 2024 | 6.39 | 6.54 | 6.23 | 6.47 | 6.35 | 2,823,952 |
| 19 Apr 2024 | 6.43 | 6.65 | 6.39 | 6.47 | 6.35 | 3,528,600 |
| 18 Apr 2024 | 6.57 | 6.68 | 6.30 | 6.52 | 6.40 | 4,706,562 |
| 17 Apr 2024 | 5.90 | 6.47 | 5.90 | 6.43 | 6.31 | 6,495,520 |
| 16 Apr 2024 | 6.66 | 6.66 | 6.08 | 6.08 | 5.97 | 5,634,558 |
| 15 Apr 2024 | 7.00 | 7.12 | 6.59 | 6.75 | 6.62 | 5,075,400 |
| 12 Apr 2024 | 7.10 | 7.17 | 7.01 | 7.04 | 6.91 | 2,150,014 |
| 11 Apr 2024 | 7.03 | 7.19 | 6.96 | 7.09 | 6.96 | 2,151,162 |
| 10 Apr 2024 | 7.21 | 7.28 | 7.00 | 7.08 | 6.95 | 2,937,000 |
| 09 Apr 2024 | 7.14 | 7.21 | 7.07 | 7.20 | 7.06 | 2,440,800 |
| 08 Apr 2024 | 7.25 | 7.36 | 7.12 | 7.15 | 7.02 | 2,829,852 |
| 03 Apr 2024 | 7.37 | 7.42 | 7.19 | 7.30 | 7.16 | 2,180,500 |
| 02 Apr 2024 | 7.29 | 7.39 | 7.20 | 7.35 | 7.21 | 3,710,833 |
| 01 Apr 2024 | 7.09 | 7.26 | 7.05 | 7.25 | 7.11 | 3,613,600 |
| 29 Mar 2024 | 7.05 | 7.05 | 6.88 | 7.05 | 6.92 | 2,145,700 |
| 28 Mar 2024 | 6.81 | 7.09 | 6.80 | 6.97 | 6.84 | 3,294,600 |
| 27 Mar 2024 | 7.09 | 7.09 | 6.86 | 6.87 | 6.74 | 3,054,900 |
| 26 Mar 2024 | 7.05 | 7.14 | 6.96 | 7.11 | 6.98 | 3,951,900 |
| 25 Mar 2024 | 7.16 | 7.38 | 7.09 | 7.09 | 6.96 | 5,103,448 |
| 22 Mar 2024 | 7.27 | 7.30 | 7.13 | 7.16 | 7.03 | 3,087,500 |
| 21 Mar 2024 | 7.30 | 7.36 | 7.21 | 7.28 | 7.14 | 2,702,200 |
| 20 Mar 2024 | 7.30 | 7.34 | 7.24 | 7.30 | 7.16 | 3,167,618 |
| 19 Mar 2024 | 7.30 | 7.38 | 7.29 | 7.31 | 7.17 | 2,596,100 |
| 18 Mar 2024 | 7.27 | 7.34 | 7.20 | 7.28 | 7.14 | 2,730,900 |
| 15 Mar 2024 | 7.12 | 7.20 | 7.07 | 7.20 | 7.06 | 2,540,290 |
| 14 Mar 2024 | 7.13 | 7.24 | 7.01 | 7.14 | 7.01 | 2,758,100 |
| 13 Mar 2024 | 7.14 | 7.14 | 7.06 | 7.13 | 7.00 | 2,806,096 |
| 12 Mar 2024 | 7.03 | 7.08 | 6.89 | 7.05 | 6.92 | 2,373,096 |
| 11 Mar 2024 | 6.95 | 7.01 | 6.85 | 7.01 | 6.88 | 2,415,500 |
| 08 Mar 2024 | 6.95 | 7.01 | 6.87 | 6.93 | 6.80 | 2,375,009 |
| 07 Mar 2024 | 6.94 | 7.18 | 6.92 | 6.95 | 6.82 | 3,072,613 |
| 06 Mar 2024 | 7.01 | 7.01 | 6.84 | 6.95 | 6.82 | 2,321,600 |
| 05 Mar 2024 | 7.04 | 7.09 | 6.88 | 6.88 | 6.75 | 3,026,700 |
| 04 Mar 2024 | 7.06 | 7.15 | 6.83 | 7.04 | 6.91 | 4,981,700 |
| 01 Mar 2024 | 6.83 | 7.12 | 6.83 | 7.07 | 6.94 | 4,850,300 |
| 29 Feb 2024 | 6.51 | 6.82 | 6.41 | 6.80 | 6.67 | 4,739,200 |
| 28 Feb 2024 | 7.20 | 7.37 | 6.56 | 6.58 | 6.46 | 8,257,900 |
| 27 Feb 2024 | 6.86 | 7.19 | 6.86 | 7.19 | 7.06 | 3,933,534 |
| 26 Feb 2024 | 6.70 | 7.05 | 6.70 | 6.91 | 6.78 | 6,112,841 |
| 23 Feb 2024 | 6.43 | 6.69 | 6.37 | 6.69 | 6.56 | 4,840,600 |
| 22 Feb 2024 | 6.30 | 6.47 | 6.26 | 6.43 | 6.31 | 3,183,576 |
| 21 Feb 2024 | 6.21 | 6.49 | 6.16 | 6.30 | 6.18 | 5,576,539 |
| 20 Feb 2024 | 6.14 | 6.30 | 6.01 | 6.22 | 6.10 | 3,705,954 |
| 19 Feb 2024 | 5.86 | 6.22 | 5.86 | 6.12 | 6.01 | 6,785,000 |
| 08 Feb 2024 | 5.39 | 5.87 | 5.19 | 5.84 | 5.73 | 8,677,688 |
| 07 Feb 2024 | 5.73 | 5.74 | 5.27 | 5.34 | 5.24 | 8,410,767 |
| 06 Feb 2024 | 5.54 | 5.87 | 5.10 | 5.67 | 5.56 | 7,568,844 |
| 05 Feb 2024 | 6.10 | 6.10 | 5.54 | 5.54 | 5.44 | 7,361,796 |
| 02 Feb 2024 | 6.47 | 6.64 | 5.91 | 6.15 | 6.03 | 5,672,000 |
| 01 Feb 2024 | 6.57 | 6.61 | 6.33 | 6.45 | 6.33 | 4,272,600 |
| 31 Jan 2024 | 7.00 | 7.05 | 6.54 | 6.57 | 6.45 | 6,398,100 |
| 30 Jan 2024 | 7.20 | 7.31 | 7.04 | 7.06 | 6.93 | 4,570,880 |
| 29 Jan 2024 | 7.52 | 7.57 | 7.27 | 7.27 | 7.13 | 4,658,700 |
| 26 Jan 2024 | 7.58 | 7.70 | 7.50 | 7.54 | 7.40 | 4,028,100 |
| 25 Jan 2024 | 7.27 | 7.60 | 7.24 | 7.57 | 7.43 | 5,971,484 |
| 24 Jan 2024 | 7.38 | 7.45 | 7.03 | 7.33 | 7.19 | 6,813,420 |
| 23 Jan 2024 | 7.43 | 7.43 | 7.09 | 7.33 | 7.19 | 8,590,220 |
| 22 Jan 2024 | 7.58 | 7.78 | 7.40 | 7.43 | 7.29 | 12,498,683 |
| 19 Jan 2024 | 7.81 | 8.09 | 7.57 | 7.61 | 7.47 | 13,642,364 |
| 18 Jan 2024 | 7.52 | 7.53 | 7.20 | 7.37 | 7.23 | 5,986,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.