UK markets close in 1 hour 23 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.27+0.02 (+0.24%)
At close: 03:00PM CST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20228.308.348.228.278.272,457,200
29 Nov 20228.118.288.118.258.253,002,339
28 Nov 20228.158.188.028.108.102,380,045
25 Nov 20228.228.298.188.208.202,310,600
24 Nov 20228.248.388.218.278.272,662,407
23 Nov 20228.338.368.108.258.253,696,900
22 Nov 20228.478.528.238.298.294,067,500
21 Nov 20228.408.558.348.448.443,513,571
18 Nov 20228.688.698.418.418.415,002,249
17 Nov 20228.728.728.508.658.655,096,142
16 Nov 20228.648.808.598.748.747,348,903
15 Nov 20228.518.628.498.628.625,049,700
14 Nov 20228.618.628.468.518.515,063,542
11 Nov 20228.808.828.518.588.588,779,373
10 Nov 20228.708.788.608.638.638,579,923
09 Nov 20228.958.978.668.778.7710,506,907
08 Nov 20229.429.608.858.928.9223,361,611
07 Nov 20228.188.988.188.988.988,419,452
04 Nov 20227.978.187.948.168.165,955,802
03 Nov 20227.908.147.827.997.995,357,109
02 Nov 20227.907.987.777.957.958,767,608
01 Nov 20228.708.717.908.078.0713,430,562
31 Oct 20228.708.928.498.788.78925,600
28 Oct 20229.109.128.518.558.552,405,900
27 Oct 20229.329.459.159.159.151,113,200
26 Oct 20229.089.278.889.279.27911,891
25 Oct 20228.939.088.839.059.05894,300
24 Oct 20229.289.448.978.988.981,239,408
21 Oct 20229.189.349.189.309.30509,700
20 Oct 20229.199.399.169.239.23755,500
19 Oct 20229.379.529.259.269.26725,400
18 Oct 20229.409.459.259.379.37749,562
17 Oct 20229.309.429.109.349.34879,297
14 Oct 20228.979.308.959.189.181,064,262
13 Oct 20228.869.088.858.948.941,047,262
12 Oct 20228.648.888.558.868.86661,568
11 Oct 20228.778.888.558.648.64451,800
10 Oct 20228.978.978.718.778.77481,780
30 Sept 20228.889.028.798.988.98783,788
29 Sept 20228.909.038.858.878.87476,106
28 Sept 20229.189.188.908.908.90638,700
27 Sept 20229.129.188.999.159.15597,423
26 Sept 20229.179.298.958.968.96621,866
23 Sept 20229.419.419.159.179.17767,200
22 Sept 20229.409.459.309.329.32588,700
21 Sept 20229.259.459.119.399.39738,200
20 Sept 20229.189.339.189.269.26587,306
19 Sept 20229.169.279.129.159.15805,000
16 Sept 20229.369.649.209.299.291,149,600
15 Sept 20229.829.829.479.559.551,322,652
14 Sept 20229.829.839.699.759.751,115,352
13 Sept 20229.919.969.829.939.931,025,400
09 Sept 202210.0110.069.859.909.901,308,800
08 Sept 202210.2310.239.9610.0310.031,255,578
07 Sept 20229.9310.109.8610.1010.101,950,502
06 Sept 20229.889.929.839.919.911,149,716
05 Sept 20229.939.949.829.899.891,044,140
02 Sept 20229.879.999.789.949.941,389,402
01 Sept 20229.7610.209.689.889.882,664,213
31 Aug 202210.2010.259.759.789.783,840,966
30 Aug 202210.5710.7410.0410.2710.274,186,968
29 Aug 202210.6910.8310.4110.5810.583,886,662
26 Aug 202211.6311.7010.7010.9010.907,376,245
25 Aug 202211.5212.5811.4911.8111.817,671,103
24 Aug 202212.1012.2511.4411.5011.505,599,119
23 Aug 202211.9712.4411.8311.9811.987,190,422
22 Aug 202212.9612.9711.8812.2912.2913,426,916
19 Aug 202210.7311.7910.6411.7911.793,147,200
18 Aug 202210.6710.7910.5310.7210.72853,500
17 Aug 202210.6910.6910.4810.6310.63998,656
16 Aug 202210.6510.8010.6010.6510.651,226,100
15 Aug 202210.6610.7510.3910.6110.611,067,960
12 Aug 202210.8410.9510.6110.6110.61842,900
11 Aug 202210.6610.8710.6610.8110.811,051,700
10 Aug 202210.7010.8210.6410.7110.71901,726
09 Aug 202210.4811.0010.4210.7210.721,364,926
08 Aug 202210.1910.5710.1810.5410.541,066,122
05 Aug 202210.3010.3610.2010.3010.30771,000
04 Aug 202210.3010.4310.1010.2910.29959,700
03 Aug 202210.3610.5710.1510.2010.201,095,313
02 Aug 202210.8110.8110.2510.3610.361,591,300
01 Aug 202210.5310.8510.4210.8210.821,620,600
29 Jul 202210.6810.6910.5010.5110.51872,400
28 Jul 202210.4510.6110.4010.5610.56994,100
27 Jul 202210.2610.4710.2310.4410.44894,600
26 Jul 202210.2010.3710.0210.2610.26744,200
25 Jul 202210.3910.5210.1710.1910.19858,172
22 Jul 202210.3910.5410.2010.3310.33904,700
21 Jul 202210.4910.5410.3810.4110.41879,600
20 Jul 202210.2710.4510.2710.4310.43941,000
19 Jul 202210.4610.4610.1910.2810.28792,992
18 Jul 202210.0910.3310.0110.3010.301,147,200
15 Jul 202210.0710.2710.0010.0010.001,218,800
14 Jul 202210.3010.4210.1510.2910.29853,400
13 Jul 202210.1010.2710.0110.2410.24938,492
12 Jul 202210.3010.4710.0610.0710.071,029,500
11 Jul 202210.6010.6010.2210.3610.361,508,272
08 Jul 202210.5310.7610.5210.6010.601,392,500
07 Jul 202210.5010.7210.4710.4710.471,138,200
06 Jul 202210.5810.7410.4010.4810.481,338,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...