Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

WPG (Shanghai) Smart Water Public Co., Ltd. (603956.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

10.18

-0.11

(-1.07%)

At close: 03:00PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	10.36	10.36	10.10	10.18	10.18	893,200
26 May 2022	10.45	10.47	10.12	10.29	10.29	1,279,165
25 May 2022	9.95	10.62	9.94	10.36	10.36	1,876,261
24 May 2022	10.60	10.66	9.93	9.96	9.96	1,385,900
23 May 2022	10.28	10.56	10.21	10.50	10.50	1,021,161
20 May 2022	10.18	10.33	10.16	10.19	10.19	978,200
19 May 2022	10.05	10.14	9.90	10.14	10.14	938,100
18 May 2022	10.05	10.25	10.00	10.06	10.06	1,181,800
17 May 2022	10.09	10.15	9.90	10.06	10.06	799,400
16 May 2022	10.32	10.32	10.05	10.09	10.09	992,799
13 May 2022	10.22	10.32	10.08	10.13	10.13	1,261,300
12 May 2022	10.14	10.34	10.00	10.22	10.22	2,234,297
11 May 2022	10.23	11.00	10.15	10.17	10.17	2,446,900
10 May 2022	9.97	10.31	9.82	10.15	10.15	1,293,100
09 May 2022	9.70	10.02	9.63	9.99	9.99	985,800
06 May 2022	9.60	9.82	9.60	9.73	9.73	851,760
05 May 2022	9.85	10.20	9.79	9.84	9.84	1,384,653
29 Apr 2022	9.61	10.04	9.50	9.95	9.95	2,174,553
28 Apr 2022	9.81	9.82	9.40	9.48	9.48	1,849,574
27 Apr 2022	8.90	9.65	8.90	9.59	9.59	2,882,181
26 Apr 2022	10.13	10.50	9.74	9.76	9.76	2,746,722
25 Apr 2022	11.23	11.23	10.20	10.20	10.20	2,572,700
22 Apr 2022	11.24	11.47	11.07	11.33	11.33	1,807,300
21 Apr 2022	12.09	12.09	11.36	11.40	11.40	1,819,100
20 Apr 2022	12.21	12.38	11.91	12.09	12.09	1,062,000
19 Apr 2022	12.27	12.46	12.03	12.28	12.28	1,017,000
18 Apr 2022	12.00	12.19	11.70	12.18	12.18	1,204,500
15 Apr 2022	12.38	12.38	11.90	12.00	12.00	1,053,800
14 Apr 2022	12.26	12.45	12.22	12.27	12.27	597,900
13 Apr 2022	12.66	12.66	12.21	12.26	12.26	940,800
12 Apr 2022	12.34	12.72	12.06	12.66	12.66	1,948,763
11 Apr 2022	12.83	12.89	12.28	12.33	12.33	1,089,200
08 Apr 2022	13.08	13.08	12.68	12.88	12.88	1,037,112
07 Apr 2022	13.30	13.31	13.01	13.04	13.04	966,321
06 Apr 2022	13.26	13.43	13.07	13.33	13.33	1,104,037
01 Apr 2022	13.36	13.36	13.05	13.27	13.27	1,333,200
31 Mar 2022	13.64	13.64	13.22	13.34	13.34	1,475,650
30 Mar 2022	13.53	13.79	13.35	13.62	13.62	1,585,435
29 Mar 2022	13.70	13.73	13.32	13.38	13.38	1,365,600
28 Mar 2022	13.88	13.94	13.42	13.70	13.70	1,049,500
25 Mar 2022	14.01	14.25	13.72	13.84	13.84	1,113,700
24 Mar 2022	14.10	14.35	13.88	13.90	13.90	829,400
23 Mar 2022	14.24	14.28	14.03	14.21	14.21	886,442
22 Mar 2022	14.30	14.33	13.96	14.10	14.10	871,193
21 Mar 2022	14.37	14.40	14.08	14.25	14.25	1,329,500
18 Mar 2022	14.23	14.36	13.65	14.25	14.25	2,220,000
17 Mar 2022	14.25	14.43	14.08	14.23	14.23	1,155,700
16 Mar 2022	14.15	14.20	13.36	14.13	14.13	1,203,900
15 Mar 2022	15.03	15.03	13.85	13.91	13.91	1,848,300
14 Mar 2022	15.40	15.40	14.80	14.95	14.95	1,228,071
11 Mar 2022	15.10	15.58	14.77	15.46	15.46	1,158,571
10 Mar 2022	15.09	15.23	15.02	15.20	15.20	1,146,756
09 Mar 2022	15.32	15.58	14.18	14.78	14.78	2,179,771
08 Mar 2022	15.54	15.67	15.15	15.32	15.32	978,000
07 Mar 2022	15.71	15.89	15.39	15.51	15.51	1,130,767
04 Mar 2022	16.06	16.06	15.75	15.76	15.76	735,980
03 Mar 2022	16.00	16.11	15.72	15.97	15.97	1,104,580
02 Mar 2022	16.12	16.12	15.81	16.07	16.07	875,600
01 Mar 2022	16.10	16.31	15.95	16.11	16.11	970,100
28 Feb 2022	16.01	16.20	15.76	16.14	16.14	1,123,500
25 Feb 2022	16.10	16.25	15.81	16.15	16.15	959,600
24 Feb 2022	16.56	16.58	15.80	16.06	16.06	1,528,300
23 Feb 2022	16.21	16.40	16.00	16.37	16.37	1,312,900
22 Feb 2022	16.56	16.56	16.00	16.05	16.05	1,688,655
21 Feb 2022	15.78	16.67	15.63	16.54	16.54	2,854,384
18 Feb 2022	15.45	15.78	15.30	15.78	15.78	1,505,800
17 Feb 2022	15.60	15.89	15.47	15.53	15.53	1,863,056
16 Feb 2022	15.45	15.97	15.11	15.59	15.59	2,797,840
15 Feb 2022	15.15	15.75	15.15	15.36	15.36	2,222,600
14 Feb 2022	15.15	15.45	14.92	15.17	15.17	3,843,353
11 Feb 2022	16.38	16.40	15.07	15.15	15.15	4,536,610
10 Feb 2022	17.52	18.13	16.37	16.43	16.43	4,130,455
09 Feb 2022	16.90	18.10	16.64	17.42	17.42	2,300,200
08 Feb 2022	16.70	16.97	16.67	16.95	16.95	1,109,800
07 Feb 2022	17.20	17.29	16.54	16.75	16.75	1,385,127
28 Jan 2022	16.60	17.46	16.60	16.97	16.97	1,508,865
27 Jan 2022	17.37	17.63	16.60	16.63	16.63	1,738,386
26 Jan 2022	16.98	17.51	16.93	17.43	17.43	1,382,637
25 Jan 2022	17.72	17.88	16.82	16.89	16.89	1,986,800
24 Jan 2022	18.15	18.15	17.20	17.87	17.87	974,400
21 Jan 2022	17.88	18.36	17.50	17.87	17.87	1,836,100
20 Jan 2022	18.63	18.78	17.77	17.94	17.94	2,174,208
19 Jan 2022	19.21	19.26	18.40	18.63	18.63	2,286,300
18 Jan 2022	18.97	19.27	18.61	18.99	18.99	3,435,500
17 Jan 2022	17.74	19.30	17.74	19.09	19.09	3,967,049
14 Jan 2022	18.22	18.42	17.82	17.82	17.82	1,449,200
13 Jan 2022	18.47	18.50	18.05	18.22	18.22	1,732,500
12 Jan 2022	18.54	18.81	18.28	18.47	18.47	2,162,333
11 Jan 2022	18.89	19.08	18.37	18.52	18.52	3,316,700
10 Jan 2022	17.88	19.10	17.43	18.89	18.89	6,083,433
07 Jan 2022	17.60	18.10	17.43	17.63	17.63	2,364,653
06 Jan 2022	17.37	17.80	17.33	17.59	17.59	1,208,857
05 Jan 2022	17.84	17.84	17.25	17.50	17.50	1,338,500
04 Jan 2022	17.90	18.02	17.45	17.80	17.80	1,822,351
31 Dec 2021	18.01	18.18	17.52	17.80	17.80	1,677,918
30 Dec 2021	17.64	18.60	17.47	18.00	18.00	3,723,094
29 Dec 2021	16.81	17.85	16.65	17.64	17.64	2,660,344
28 Dec 2021	16.46	16.80	16.36	16.80	16.80	1,063,620
27 Dec 2021	16.84	16.88	16.26	16.36	16.36	1,317,393
24 Dec 2021	17.25	17.40	16.44	16.55	16.55	1,936,185
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1772+0.0031(+0.26%)

GBP/USD1.2630+0.0025(+0.1970%)

BTC-GBP22,849.81-476.27(-2.04%)

Urban appeal of city centre homes

WPG (Shanghai) Smart Water Public Co., Ltd. (603956.SS)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1772
+0.0031(+0.26%)

GBP/USD
1.2630
+0.0025(+0.1970%)

BTC-GBP
22,849.81
-476.27(-2.04%)