UK Markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.97+0.34 (+2.04%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
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
23 Dec 202117.6517.6517.0717.2517.251,835,061
22 Dec 202117.7417.8917.4717.7017.701,762,100
21 Dec 202117.8518.0217.5017.6917.692,324,625
20 Dec 202118.5318.9017.7817.9617.967,770,322
17 Dec 202117.8017.9617.5017.7217.721,480,113
16 Dec 202117.6617.9017.6617.8317.83927,625
15 Dec 202118.0018.2017.6017.6617.661,441,700
14 Dec 202117.8018.0017.5017.8517.851,890,033
13 Dec 202117.5117.8217.4317.6417.641,635,792
10 Dec 202116.8917.8816.6717.5117.512,748,509
09 Dec 202116.7117.3116.3316.8916.891,974,210
08 Dec 202116.1516.7815.8716.4416.441,755,602
07 Dec 202116.7216.8315.8516.0016.001,791,458
06 Dec 202117.2117.2216.7316.8316.831,247,558
03 Dec 202117.4717.4717.1117.2117.211,701,649
02 Dec 202116.9517.6016.7817.4717.472,759,544
01 Dec 202117.0017.1516.9017.0517.051,263,937
30 Nov 202117.1117.1916.8317.0317.03925,374
29 Nov 202116.7717.2516.7017.1017.10919,800
26 Nov 202116.8417.1416.7617.1217.121,109,020
25 Nov 202116.7217.0916.7116.9516.95788,000
24 Nov 202117.0917.2116.6516.9516.951,197,100
23 Nov 202116.7317.2416.7116.9616.961,273,402
22 Nov 202116.9316.9316.6616.7316.73806,000
19 Nov 202116.3217.0816.1716.9316.931,407,108
18 Nov 202116.6316.7816.3816.4416.44620,700
17 Nov 202116.6516.7016.3516.6316.63775,500
16 Nov 202116.5516.8016.3616.4216.42827,940
15 Nov 202116.6316.8916.5016.6816.681,029,072
12 Nov 202116.3816.5816.2816.5316.53871,934
11 Nov 202116.2516.4516.1816.3816.38754,934
10 Nov 202116.2016.3916.0016.3016.30668,217
09 Nov 202116.0016.2515.9416.2216.22770,019
08 Nov 202115.9716.0815.8015.9915.99549,822
05 Nov 202115.9415.9915.8015.9415.94499,275
04 Nov 202115.7816.0815.6815.8615.86646,924
03 Nov 202116.1916.1915.7415.8415.84575,925
02 Nov 202115.4416.1315.4415.9015.901,544,140
01 Nov 202115.1115.6614.9515.4315.431,109,296
29 Oct 202115.0815.2014.9215.1115.11789,424
28 Oct 202115.2415.5015.0215.0315.031,010,100
27 Oct 202115.5015.5715.0515.2715.27789,018
26 Oct 202115.7515.7515.5015.5515.55668,385
25 Oct 202115.8415.8415.5215.7615.76657,643
22 Oct 202115.8716.0715.8015.8415.84379,483
21 Oct 202116.0516.1915.8015.8615.86716,454
20 Oct 202116.2016.2116.0016.1016.10602,800
19 Oct 202116.2716.3816.1016.2516.25475,110
18 Oct 202116.1016.3016.0216.2916.29717,252
15 Oct 202116.5416.5516.0516.0616.06875,393
14 Oct 202116.2816.5816.1016.3616.36532,072
13 Oct 202116.2416.4416.0316.2816.28432,000
12 Oct 202116.5616.6916.1216.3316.33805,260
11 Oct 202116.9516.9516.5716.6216.62824,700
08 Oct 202116.4917.1816.3216.9516.951,678,383
30 Sept 202116.1716.2515.9316.1016.10700,000
29 Sept 202116.3016.3115.7915.9915.991,084,795
28 Sept 202116.2816.5116.0416.3516.35936,138
27 Sept 202116.8116.8415.8216.2816.283,805,200
24 Sept 202117.7317.8016.9116.9516.952,740,100
23 Sept 202117.8518.1817.5117.7217.722,889,237
22 Sept 202117.5018.0017.2617.8817.881,696,116
17 Sept 202117.7317.8917.0017.8517.852,277,027
16 Sept 202118.0618.2717.6617.7317.732,564,900
15 Sept 202117.3818.3617.2318.0618.063,544,766
14 Sept 202117.5817.9517.3217.3817.382,108,284
13 Sept 202117.6517.8917.2917.7717.772,438,258
10 Sept 202118.4118.7417.6517.7317.733,722,830
09 Sept 202118.1918.5517.9618.5418.544,407,365
08 Sept 202119.3519.3517.8218.1718.177,153,330
07 Sept 202117.1018.8316.7818.8318.836,221,029
06 Sept 202117.0017.1216.5017.1217.121,808,877
03 Sept 202116.7217.1216.7216.7816.781,043,200
02 Sept 202117.0017.0016.6016.7216.72926,419
01 Sept 202117.2517.4216.7516.8316.831,358,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...