UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.3610.3610.1010.1810.18893,200
26 May 202210.4510.4710.1210.2910.291,279,165
25 May 20229.9510.629.9410.3610.361,876,261
24 May 202210.6010.669.939.969.961,385,900
23 May 202210.2810.5610.2110.5010.501,021,161
20 May 202210.1810.3310.1610.1910.19978,200
19 May 202210.0510.149.9010.1410.14938,100
18 May 202210.0510.2510.0010.0610.061,181,800
17 May 202210.0910.159.9010.0610.06799,400
16 May 202210.3210.3210.0510.0910.09992,799
13 May 202210.2210.3210.0810.1310.131,261,300
12 May 202210.1410.3410.0010.2210.222,234,297
11 May 202210.2311.0010.1510.1710.172,446,900
10 May 20229.9710.319.8210.1510.151,293,100
09 May 20229.7010.029.639.999.99985,800
06 May 20229.609.829.609.739.73851,760
05 May 20229.8510.209.799.849.841,384,653
29 Apr 20229.6110.049.509.959.952,174,553
28 Apr 20229.819.829.409.489.481,849,574
27 Apr 20228.909.658.909.599.592,882,181
26 Apr 202210.1310.509.749.769.762,746,722
25 Apr 202211.2311.2310.2010.2010.202,572,700
22 Apr 202211.2411.4711.0711.3311.331,807,300
21 Apr 202212.0912.0911.3611.4011.401,819,100
20 Apr 202212.2112.3811.9112.0912.091,062,000
19 Apr 202212.2712.4612.0312.2812.281,017,000
18 Apr 202212.0012.1911.7012.1812.181,204,500
15 Apr 202212.3812.3811.9012.0012.001,053,800
14 Apr 202212.2612.4512.2212.2712.27597,900
13 Apr 202212.6612.6612.2112.2612.26940,800
12 Apr 202212.3412.7212.0612.6612.661,948,763
11 Apr 202212.8312.8912.2812.3312.331,089,200
08 Apr 202213.0813.0812.6812.8812.881,037,112
07 Apr 202213.3013.3113.0113.0413.04966,321
06 Apr 202213.2613.4313.0713.3313.331,104,037
01 Apr 202213.3613.3613.0513.2713.271,333,200
31 Mar 202213.6413.6413.2213.3413.341,475,650
30 Mar 202213.5313.7913.3513.6213.621,585,435
29 Mar 202213.7013.7313.3213.3813.381,365,600
28 Mar 202213.8813.9413.4213.7013.701,049,500
25 Mar 202214.0114.2513.7213.8413.841,113,700
24 Mar 202214.1014.3513.8813.9013.90829,400
23 Mar 202214.2414.2814.0314.2114.21886,442
22 Mar 202214.3014.3313.9614.1014.10871,193
21 Mar 202214.3714.4014.0814.2514.251,329,500
18 Mar 202214.2314.3613.6514.2514.252,220,000
17 Mar 202214.2514.4314.0814.2314.231,155,700
16 Mar 202214.1514.2013.3614.1314.131,203,900
15 Mar 202215.0315.0313.8513.9113.911,848,300
14 Mar 202215.4015.4014.8014.9514.951,228,071
11 Mar 202215.1015.5814.7715.4615.461,158,571
10 Mar 202215.0915.2315.0215.2015.201,146,756
09 Mar 202215.3215.5814.1814.7814.782,179,771
08 Mar 202215.5415.6715.1515.3215.32978,000
07 Mar 202215.7115.8915.3915.5115.511,130,767
04 Mar 202216.0616.0615.7515.7615.76735,980
03 Mar 202216.0016.1115.7215.9715.971,104,580
02 Mar 202216.1216.1215.8116.0716.07875,600
01 Mar 202216.1016.3115.9516.1116.11970,100
28 Feb 202216.0116.2015.7616.1416.141,123,500
25 Feb 202216.1016.2515.8116.1516.15959,600
24 Feb 202216.5616.5815.8016.0616.061,528,300
23 Feb 202216.2116.4016.0016.3716.371,312,900
22 Feb 202216.5616.5616.0016.0516.051,688,655
21 Feb 202215.7816.6715.6316.5416.542,854,384
18 Feb 202215.4515.7815.3015.7815.781,505,800
17 Feb 202215.6015.8915.4715.5315.531,863,056
16 Feb 202215.4515.9715.1115.5915.592,797,840
15 Feb 202215.1515.7515.1515.3615.362,222,600
14 Feb 202215.1515.4514.9215.1715.173,843,353
11 Feb 202216.3816.4015.0715.1515.154,536,610
10 Feb 202217.5218.1316.3716.4316.434,130,455
09 Feb 202216.9018.1016.6417.4217.422,300,200
08 Feb 202216.7016.9716.6716.9516.951,109,800
07 Feb 202217.2017.2916.5416.7516.751,385,127
28 Jan 202216.6017.4616.6016.9716.971,508,865
27 Jan 202217.3717.6316.6016.6316.631,738,386
26 Jan 202216.9817.5116.9317.4317.431,382,637
25 Jan 202217.7217.8816.8216.8916.891,986,800
24 Jan 202218.1518.1517.2017.8717.87974,400
21 Jan 202217.8818.3617.5017.8717.871,836,100
20 Jan 202218.6318.7817.7717.9417.942,174,208
19 Jan 202219.2119.2618.4018.6318.632,286,300
18 Jan 202218.9719.2718.6118.9918.993,435,500
17 Jan 202217.7419.3017.7419.0919.093,967,049
14 Jan 202218.2218.4217.8217.8217.821,449,200
13 Jan 202218.4718.5018.0518.2218.221,732,500
12 Jan 202218.5418.8118.2818.4718.472,162,333
11 Jan 202218.8919.0818.3718.5218.523,316,700
10 Jan 202217.8819.1017.4318.8918.896,083,433
07 Jan 202217.6018.1017.4317.6317.632,364,653
06 Jan 202217.3717.8017.3317.5917.591,208,857
05 Jan 202217.8417.8417.2517.5017.501,338,500
04 Jan 202217.9018.0217.4517.8017.801,822,351
31 Dec 202118.0118.1817.5217.8017.801,677,918
30 Dec 202117.6418.6017.4718.0018.003,723,094
29 Dec 202116.8117.8516.6517.6417.642,660,344
28 Dec 202116.4616.8016.3616.8016.801,063,620
27 Dec 202116.8416.8816.2616.3616.361,317,393
24 Dec 202117.2517.4016.4416.5516.551,936,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...