UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
4.8000+0.1100 (+2.35%)
At close: 03:00PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20244.71004.82004.71004.80004.80003,778,850
25 Jul 20244.65004.76004.62004.69004.69002,311,172
24 Jul 20244.77004.84004.68004.71004.71004,059,608
23 Jul 20244.98005.18004.79004.79004.79005,483,250
22 Jul 20244.78004.89004.76004.84004.84001,996,048
19 Jul 20244.75004.81004.69004.77004.77001,742,100
18 Jul 20244.78004.80004.68004.75004.75002,253,100
17 Jul 20244.88004.93004.82004.82004.82001,591,700
16 Jul 20244.88005.01004.86004.90004.90002,145,247
15 Jul 20245.14005.14004.91004.93004.93002,639,940
12 Jul 20245.11005.18005.06005.10005.10002,911,100
11 Jul 20244.92005.13004.91005.10005.10003,950,700
10 Jul 20244.80004.92004.75004.85004.85002,633,100
09 Jul 20244.90004.93004.72004.88004.88003,237,100
08 Jul 20245.14005.14004.91004.93004.93002,601,600
05 Jul 20245.09005.09005.09005.09005.0900-
04 Jul 20245.27005.29005.08005.09005.09002,248,900
03 Jul 20245.36005.36005.22005.25005.25001,577,000
02 Jul 20245.29005.37005.27005.34005.34001,695,700
01 Jul 20245.33005.38005.18005.32005.32002,980,070
28 Jun 20245.34005.43005.27005.31005.31002,975,270
27 Jun 20245.43005.55005.27005.29005.29003,715,550
26 Jun 20245.28005.43005.25005.43005.43003,160,300
25 Jun 20245.28005.37005.18005.30005.30002,415,947
24 Jun 20245.40005.44005.16005.21005.21003,592,170
21 Jun 20245.50005.51005.37005.46005.46002,050,200
20 Jun 20245.62005.62005.45005.47005.47002,231,900
19 Jun 20245.65005.70005.53005.57005.57001,997,100
18 Jun 20245.48005.64005.44005.62005.62002,805,600
17 Jun 20245.53005.54005.42005.44005.44001,588,007
14 Jun 20245.63005.63005.47005.52005.52002,411,200
13 Jun 20245.66005.69005.55005.59005.59002,310,300
12 Jun 20245.44005.67005.43005.66005.66003,656,000
11 Jun 20245.45005.55005.32005.42005.42003,472,850
07 Jun 20245.29005.59005.25005.50005.50005,204,144
07 Jun 20240.1 Dividend
06 Jun 20245.58005.65005.27005.33005.23004,683,150
05 Jun 20245.65005.73005.50005.51005.40663,981,235
04 Jun 20245.87005.93005.60005.67005.56365,801,400
03 Jun 20246.15006.15005.90005.97005.85803,727,500
31 May 20246.10006.15006.07006.12006.00522,019,200
30 May 20246.06006.11005.98006.06005.94631,587,500
29 May 20246.03006.11005.97006.06005.94632,224,300
28 May 20246.20006.20005.98006.01005.89723,326,000
27 May 20246.16006.19006.05006.17006.05422,430,300
24 May 20246.23006.26006.14006.16006.04442,218,200
23 May 20246.36006.36006.18006.19006.07392,989,500
22 May 20246.39006.46006.34006.36006.24072,247,400
21 May 20246.53006.55006.38006.42006.29952,028,000
20 May 20246.50006.58006.47006.49006.36822,551,700
17 May 20246.41006.51006.39006.50006.37802,483,000
16 May 20246.46006.57006.40006.44006.31922,798,100
15 May 20246.48006.59006.45006.49006.36821,995,900
14 May 20246.44006.57006.40006.51006.38793,313,681
13 May 20246.53006.55006.36006.47006.34863,930,375
10 May 20246.68006.69006.45006.50006.37802,999,470
09 May 20246.72006.81006.60006.62006.49584,848,770
08 May 20246.76006.83006.66006.70006.57433,317,410
07 May 20246.65006.79006.65006.78006.65283,214,300
06 May 20246.80006.92006.66006.69006.56455,791,362
30 Apr 20246.89006.91006.72006.75006.62345,872,900
29 Apr 20246.87006.99006.74006.92006.79026,344,245
26 Apr 20246.91007.19006.90007.11006.97663,378,770
25 Apr 20246.78007.00006.77006.92006.79023,450,100
24 Apr 20246.68006.84006.61006.79006.66262,659,900
23 Apr 20246.43006.68006.43006.62006.49583,326,800
22 Apr 20246.39006.54006.23006.47006.34862,823,952
19 Apr 20246.43006.65006.39006.47006.34863,528,600
18 Apr 20246.57006.68006.30006.52006.39774,706,562
17 Apr 20245.90006.47005.90006.43006.30946,495,520
16 Apr 20246.66006.66006.08006.08005.96595,634,558
15 Apr 20247.00007.12006.59006.75006.62345,075,400
12 Apr 20247.10007.17007.01007.04006.90792,150,014
11 Apr 20247.03007.19006.96007.09006.95702,151,162
10 Apr 20247.21007.28007.00007.08006.94722,937,000
09 Apr 20247.14007.21007.07007.20007.06492,440,800
08 Apr 20247.25007.36007.12007.15007.01592,829,852
03 Apr 20247.37007.42007.19007.30007.16302,180,500
02 Apr 20247.29007.39007.20007.35007.21213,710,833
01 Apr 20247.09007.26007.05007.25007.11403,613,600
29 Mar 20247.05007.05006.88007.05006.91772,145,700
28 Mar 20246.81007.09006.80006.97006.83923,294,600
27 Mar 20247.09007.09006.86006.87006.74113,054,900
26 Mar 20247.05007.14006.96007.11006.97663,951,900
25 Mar 20247.16007.38007.09007.09006.95705,103,448
22 Mar 20247.27007.30007.13007.16007.02573,087,500
21 Mar 20247.30007.36007.21007.28007.14342,702,200
20 Mar 20247.30007.34007.24007.30007.16303,167,618
19 Mar 20247.30007.38007.29007.31007.17292,596,100
18 Mar 20247.27007.34007.20007.28007.14342,730,900
15 Mar 20247.12007.20007.07007.20007.06492,540,290
14 Mar 20247.13007.24007.01007.14007.00602,758,100
13 Mar 20247.14007.14007.06007.13006.99622,806,096
12 Mar 20247.03007.08006.89007.05006.91772,373,096
11 Mar 20246.95007.01006.85007.01006.87852,415,500
08 Mar 20246.95007.01006.87006.93006.80002,375,009
07 Mar 20246.94007.18006.92006.95006.81963,072,613
06 Mar 20247.01007.01006.84006.95006.81962,321,600
05 Mar 20247.04007.09006.88006.88006.75093,026,700
04 Mar 20247.06007.15006.83007.04006.90794,981,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...