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:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.89 | 6.91 | 6.72 | 6.75 | 6.75 | 5,872,900 |
| Apr 29, 2024 | 6.87 | 6.99 | 6.74 | 6.92 | 6.92 | 6,344,245 |
| Apr 26, 2024 | 6.91 | 7.19 | 6.90 | 7.11 | 7.11 | 3,378,770 |
| Apr 25, 2024 | 6.78 | 7.00 | 6.77 | 6.92 | 6.92 | 3,450,100 |
| Apr 24, 2024 | 6.68 | 6.84 | 6.61 | 6.79 | 6.79 | 2,659,900 |
| Apr 23, 2024 | 6.43 | 6.68 | 6.43 | 6.62 | 6.62 | 3,326,800 |
| Apr 22, 2024 | 6.39 | 6.54 | 6.23 | 6.47 | 6.47 | 2,823,952 |
| Apr 19, 2024 | 6.43 | 6.65 | 6.39 | 6.47 | 6.47 | 3,528,600 |
| Apr 18, 2024 | 6.57 | 6.68 | 6.30 | 6.52 | 6.52 | 4,706,562 |
| Apr 17, 2024 | 5.90 | 6.47 | 5.90 | 6.43 | 6.43 | 6,495,520 |
| Apr 16, 2024 | 6.66 | 6.66 | 6.08 | 6.08 | 6.08 | 5,634,558 |
| Apr 15, 2024 | 7.00 | 7.12 | 6.59 | 6.75 | 6.75 | 5,075,400 |
| Apr 12, 2024 | 7.10 | 7.17 | 7.01 | 7.04 | 7.04 | 2,150,014 |
| Apr 11, 2024 | 7.03 | 7.19 | 6.96 | 7.09 | 7.09 | 2,151,162 |
| Apr 10, 2024 | 7.21 | 7.28 | 7.00 | 7.08 | 7.08 | 2,937,000 |
| Apr 09, 2024 | 7.14 | 7.21 | 7.07 | 7.20 | 7.20 | 2,440,800 |
| Apr 08, 2024 | 7.25 | 7.36 | 7.12 | 7.15 | 7.15 | 2,829,852 |
| Apr 03, 2024 | 7.37 | 7.42 | 7.19 | 7.30 | 7.30 | 2,180,500 |
| Apr 02, 2024 | 7.29 | 7.39 | 7.20 | 7.35 | 7.35 | 3,710,833 |
| Apr 01, 2024 | 7.09 | 7.26 | 7.05 | 7.25 | 7.25 | 3,613,600 |
| Mar 29, 2024 | 7.05 | 7.05 | 6.88 | 7.05 | 7.05 | 2,145,700 |
| Mar 28, 2024 | 6.81 | 7.09 | 6.80 | 6.97 | 6.97 | 3,294,600 |
| Mar 27, 2024 | 7.09 | 7.09 | 6.86 | 6.87 | 6.87 | 3,054,900 |
| Mar 26, 2024 | 7.05 | 7.14 | 6.96 | 7.11 | 7.11 | 3,951,900 |
| Mar 25, 2024 | 7.16 | 7.38 | 7.09 | 7.09 | 7.09 | 5,103,448 |
| Mar 22, 2024 | 7.27 | 7.30 | 7.13 | 7.16 | 7.16 | 3,087,500 |
| Mar 21, 2024 | 7.30 | 7.36 | 7.21 | 7.28 | 7.28 | 2,702,200 |
| Mar 20, 2024 | 7.30 | 7.34 | 7.24 | 7.30 | 7.30 | 3,167,618 |
| Mar 19, 2024 | 7.30 | 7.38 | 7.29 | 7.31 | 7.31 | 2,596,100 |
| Mar 18, 2024 | 7.27 | 7.34 | 7.20 | 7.28 | 7.28 | 2,730,900 |
| Mar 15, 2024 | 7.12 | 7.20 | 7.07 | 7.20 | 7.20 | 2,540,290 |
| Mar 14, 2024 | 7.13 | 7.24 | 7.01 | 7.14 | 7.14 | 2,758,100 |
| Mar 13, 2024 | 7.14 | 7.14 | 7.06 | 7.13 | 7.13 | 2,806,096 |
| Mar 12, 2024 | 7.03 | 7.08 | 6.89 | 7.05 | 7.05 | 2,373,096 |
| Mar 11, 2024 | 6.95 | 7.01 | 6.85 | 7.01 | 7.01 | 2,415,500 |
| Mar 08, 2024 | 6.95 | 7.01 | 6.87 | 6.93 | 6.93 | 2,375,009 |
| Mar 07, 2024 | 6.94 | 7.18 | 6.92 | 6.95 | 6.95 | 3,072,613 |
| Mar 06, 2024 | 7.01 | 7.01 | 6.84 | 6.95 | 6.95 | 2,321,600 |
| Mar 05, 2024 | 7.04 | 7.09 | 6.88 | 6.88 | 6.88 | 3,026,700 |
| Mar 04, 2024 | 7.06 | 7.15 | 6.83 | 7.04 | 7.04 | 4,981,700 |
| Mar 01, 2024 | 6.83 | 7.12 | 6.83 | 7.07 | 7.07 | 4,850,300 |
| Feb 29, 2024 | 6.51 | 6.82 | 6.41 | 6.80 | 6.80 | 4,739,200 |
| Feb 28, 2024 | 7.20 | 7.37 | 6.56 | 6.58 | 6.58 | 8,257,900 |
| Feb 27, 2024 | 6.86 | 7.19 | 6.86 | 7.19 | 7.19 | 3,933,534 |
| Feb 26, 2024 | 6.70 | 7.05 | 6.70 | 6.91 | 6.91 | 6,112,841 |
| Feb 23, 2024 | 6.43 | 6.69 | 6.37 | 6.69 | 6.69 | 4,840,600 |
| Feb 22, 2024 | 6.30 | 6.47 | 6.26 | 6.43 | 6.43 | 3,183,576 |
| Feb 21, 2024 | 6.21 | 6.49 | 6.16 | 6.30 | 6.30 | 5,576,539 |
| Feb 20, 2024 | 6.14 | 6.30 | 6.01 | 6.22 | 6.22 | 3,705,954 |
| Feb 19, 2024 | 5.86 | 6.22 | 5.86 | 6.12 | 6.12 | 6,785,000 |
| Feb 08, 2024 | 5.39 | 5.87 | 5.19 | 5.84 | 5.84 | 8,677,688 |
| Feb 07, 2024 | 5.73 | 5.74 | 5.27 | 5.34 | 5.34 | 8,410,767 |
| Feb 06, 2024 | 5.54 | 5.87 | 5.10 | 5.67 | 5.67 | 7,568,844 |
| Feb 05, 2024 | 6.10 | 6.10 | 5.54 | 5.54 | 5.54 | 7,361,796 |
| Feb 02, 2024 | 6.47 | 6.64 | 5.91 | 6.15 | 6.15 | 5,672,000 |
| Feb 01, 2024 | 6.57 | 6.61 | 6.33 | 6.45 | 6.45 | 4,272,600 |
| Jan 31, 2024 | 7.00 | 7.05 | 6.54 | 6.57 | 6.57 | 6,398,100 |
| Jan 30, 2024 | 7.20 | 7.31 | 7.04 | 7.06 | 7.06 | 4,570,880 |
| Jan 29, 2024 | 7.52 | 7.57 | 7.27 | 7.27 | 7.27 | 4,658,700 |
| Jan 26, 2024 | 7.58 | 7.70 | 7.50 | 7.54 | 7.54 | 4,028,100 |
| Jan 25, 2024 | 7.27 | 7.60 | 7.24 | 7.57 | 7.57 | 5,971,484 |
| Jan 24, 2024 | 7.38 | 7.45 | 7.03 | 7.33 | 7.33 | 6,813,420 |
| Jan 23, 2024 | 7.43 | 7.43 | 7.09 | 7.33 | 7.33 | 8,590,220 |
| Jan 22, 2024 | 7.58 | 7.78 | 7.40 | 7.43 | 7.43 | 12,498,683 |
| Jan 19, 2024 | 7.81 | 8.09 | 7.57 | 7.61 | 7.61 | 13,642,364 |
| Jan 18, 2024 | 7.52 | 7.53 | 7.20 | 7.37 | 7.37 | 5,986,000 |
| Jan 17, 2024 | 7.73 | 7.77 | 7.55 | 7.57 | 7.57 | 2,760,400 |
| Jan 16, 2024 | 7.83 | 7.86 | 7.65 | 7.76 | 7.76 | 3,956,300 |
| Jan 15, 2024 | 7.90 | 7.92 | 7.82 | 7.85 | 7.85 | 2,516,100 |
| Jan 12, 2024 | 7.95 | 8.07 | 7.91 | 7.91 | 7.91 | 3,409,900 |
| Jan 11, 2024 | 7.78 | 7.95 | 7.75 | 7.94 | 7.94 | 2,983,200 |
| Jan 10, 2024 | 7.88 | 7.94 | 7.75 | 7.78 | 7.78 | 3,031,400 |
| Jan 09, 2024 | 7.77 | 8.00 | 7.76 | 7.86 | 7.86 | 3,854,875 |
| Jan 08, 2024 | 7.97 | 7.97 | 7.78 | 7.78 | 7.78 | 3,251,100 |
| Jan 05, 2024 | 8.08 | 8.17 | 7.90 | 7.96 | 7.96 | 3,854,352 |
| Jan 04, 2024 | 8.06 | 8.16 | 8.01 | 8.12 | 8.12 | 3,837,500 |
| Jan 03, 2024 | 8.19 | 8.20 | 8.00 | 8.10 | 8.10 | 6,656,100 |
| Jan 02, 2024 | 7.94 | 8.28 | 7.94 | 8.21 | 8.21 | 10,506,842 |
| Dec 29, 2023 | 7.76 | 7.95 | 7.76 | 7.94 | 7.94 | 4,394,564 |
| Dec 28, 2023 | 7.60 | 7.85 | 7.38 | 7.80 | 7.80 | 5,281,200 |
| Dec 27, 2023 | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | 5,360,500 |
| Dec 26, 2023 | 7.68 | 8.05 | 7.58 | 7.70 | 7.70 | 7,493,600 |
| Dec 25, 2023 | 7.69 | 7.76 | 7.61 | 7.70 | 7.70 | 4,247,700 |
| Dec 22, 2023 | 7.93 | 7.96 | 7.70 | 7.76 | 7.76 | 5,486,300 |
| Dec 21, 2023 | 7.95 | 8.01 | 7.73 | 7.97 | 7.97 | 4,765,864 |
| Dec 20, 2023 | 7.87 | 8.10 | 7.86 | 7.98 | 7.98 | 4,424,900 |
| Dec 19, 2023 | 7.94 | 7.94 | 7.80 | 7.92 | 7.92 | 3,780,900 |
| Dec 18, 2023 | 8.02 | 8.11 | 7.90 | 7.92 | 7.92 | 4,326,500 |
| Dec 15, 2023 | 8.15 | 8.20 | 8.01 | 8.02 | 8.02 | 5,119,100 |
| Dec 14, 2023 | 8.14 | 8.30 | 8.13 | 8.15 | 8.15 | 7,507,000 |
| Dec 13, 2023 | 8.13 | 8.23 | 8.06 | 8.13 | 8.13 | 5,779,900 |
| Dec 12, 2023 | 8.09 | 8.14 | 8.02 | 8.09 | 8.09 | 3,500,290 |
| Dec 11, 2023 | 7.90 | 8.14 | 7.86 | 8.08 | 8.08 | 7,870,900 |
| Dec 08, 2023 | 8.08 | 8.36 | 7.96 | 7.99 | 7.99 | 11,329,900 |
| Dec 07, 2023 | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | 4,446,400 |
| Dec 06, 2023 | 7.97 | 8.04 | 7.92 | 7.93 | 7.93 | 5,256,100 |
| Dec 05, 2023 | 8.24 | 8.24 | 7.98 | 8.00 | 8.00 | 6,023,000 |
| Dec 04, 2023 | 8.17 | 8.28 | 8.12 | 8.24 | 8.24 | 6,899,000 |
| Dec 01, 2023 | 8.09 | 8.14 | 8.00 | 8.12 | 8.12 | 4,184,778 |
| Nov 30, 2023 | 8.00 | 8.09 | 7.98 | 8.07 | 8.07 | 4,423,742 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.