UK markets open in 6 hours 50 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.08-0.67 (-9.93%)
At close: 03:00PM CST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20246.666.666.086.086.085,634,558
15 Apr 20247.007.126.596.756.755,075,400
12 Apr 20247.107.177.017.047.042,150,014
11 Apr 20247.037.196.967.097.092,151,162
10 Apr 20247.217.287.007.087.082,937,000
09 Apr 20247.147.217.077.207.202,440,800
08 Apr 20247.257.367.127.157.152,829,852
03 Apr 20247.377.427.197.307.302,180,500
02 Apr 20247.297.397.207.357.353,710,833
01 Apr 20247.097.267.057.257.253,613,600
29 Mar 20247.057.056.887.057.052,145,700
28 Mar 20246.817.096.806.976.973,294,600
27 Mar 20247.097.096.866.876.873,054,900
26 Mar 20247.057.146.967.117.113,951,900
25 Mar 20247.167.387.097.097.095,103,448
22 Mar 20247.277.307.137.167.163,087,500
21 Mar 20247.307.367.217.287.282,702,200
20 Mar 20247.307.347.247.307.303,167,618
19 Mar 20247.307.387.297.317.312,596,100
18 Mar 20247.277.347.207.287.282,730,900
15 Mar 20247.127.207.077.207.202,540,290
14 Mar 20247.137.247.017.147.142,758,100
13 Mar 20247.147.147.067.137.132,806,096
12 Mar 20247.037.086.897.057.052,373,096
11 Mar 20246.957.016.857.017.012,415,500
08 Mar 20246.957.016.876.936.932,375,009
07 Mar 20246.947.186.926.956.953,072,613
06 Mar 20247.017.016.846.956.952,321,600
05 Mar 20247.047.096.886.886.883,026,700
04 Mar 20247.067.156.837.047.044,981,700
01 Mar 20246.837.126.837.077.074,850,300
29 Feb 20246.516.826.416.806.804,739,200
28 Feb 20247.207.376.566.586.588,257,900
27 Feb 20246.867.196.867.197.193,933,534
26 Feb 20246.707.056.706.916.916,112,841
23 Feb 20246.436.696.376.696.694,840,600
22 Feb 20246.306.476.266.436.433,183,576
21 Feb 20246.216.496.166.306.305,576,539
20 Feb 20246.146.306.016.226.223,705,954
19 Feb 20245.866.225.866.126.126,785,000
08 Feb 20245.395.875.195.845.848,677,688
07 Feb 20245.735.745.275.345.348,410,767
06 Feb 20245.545.875.105.675.677,568,844
05 Feb 20246.106.105.545.545.547,361,796
02 Feb 20246.476.645.916.156.155,672,000
01 Feb 20246.576.616.336.456.454,272,600
31 Jan 20247.007.056.546.576.576,398,100
30 Jan 20247.207.317.047.067.064,570,880
29 Jan 20247.527.577.277.277.274,658,700
26 Jan 20247.587.707.507.547.544,028,100
25 Jan 20247.277.607.247.577.575,971,484
24 Jan 20247.387.457.037.337.336,813,420
23 Jan 20247.437.437.097.337.338,590,220
22 Jan 20247.587.787.407.437.4312,498,683
19 Jan 20247.818.097.577.617.6113,642,364
18 Jan 20247.527.537.207.377.375,986,000
17 Jan 20247.737.777.557.577.572,760,400
16 Jan 20247.837.867.657.767.763,956,300
15 Jan 20247.907.927.827.857.852,516,100
12 Jan 20247.958.077.917.917.913,409,900
11 Jan 20247.787.957.757.947.942,983,200
10 Jan 20247.887.947.757.787.783,031,400
09 Jan 20247.778.007.767.867.863,854,875
08 Jan 20247.977.977.787.787.783,251,100
05 Jan 20248.088.177.907.967.963,854,352
04 Jan 20248.068.168.018.128.123,837,500
03 Jan 20248.198.208.008.108.106,656,100
02 Jan 20247.948.287.948.218.2110,506,842
29 Dec 20237.767.957.767.947.944,394,564
28 Dec 20237.607.857.387.807.805,281,200
27 Dec 20237.627.697.577.657.655,360,500
26 Dec 20237.688.057.587.707.707,493,600
25 Dec 20237.697.767.617.707.704,247,700
22 Dec 20237.937.967.707.767.765,486,300
21 Dec 20237.958.017.737.977.974,765,864
20 Dec 20237.878.107.867.987.984,424,900
19 Dec 20237.947.947.807.927.923,780,900
18 Dec 20238.028.117.907.927.924,326,500
15 Dec 20238.158.208.018.028.025,119,100
14 Dec 20238.148.308.138.158.157,507,000
13 Dec 20238.138.238.068.138.135,779,900
12 Dec 20238.098.148.028.098.093,500,290
11 Dec 20237.908.147.868.088.087,870,900
08 Dec 20238.088.367.967.997.9911,329,900
07 Dec 20237.927.997.877.967.964,446,400
06 Dec 20237.978.047.927.937.935,256,100
05 Dec 20238.248.247.988.008.006,023,000
04 Dec 20238.178.288.128.248.246,899,000
01 Dec 20238.098.148.008.128.124,184,778
30 Nov 20238.008.097.988.078.074,423,742
29 Nov 20238.158.178.038.058.054,466,200
28 Nov 20237.998.157.958.118.114,916,300
27 Nov 20238.028.067.938.008.005,186,800
24 Nov 20238.188.207.978.038.036,037,400
23 Nov 20238.058.168.008.158.155,624,600
22 Nov 20238.088.128.038.058.056,680,000
21 Nov 20238.198.238.058.088.088,683,800
20 Nov 20238.138.218.118.188.187,072,100
17 Nov 20238.058.247.968.148.149,989,200
16 Nov 20238.008.197.958.078.0710,431,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...