UK Markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.54+0.24 (+2.33%)
At close: 03:00PM CST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022------
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
05 Jul 202210.8611.0310.4010.5810.581,859,708
04 Jul 202210.7911.0010.7010.7610.761,621,000
01 Jul 202210.8110.9810.7010.9210.921,072,374
30 Jun 202210.8210.9910.7610.8510.851,572,533
29 Jun 202211.2011.2010.8110.8210.821,996,400
28 Jun 202211.2411.2811.0811.1611.161,679,000
27 Jun 202211.0211.2410.8211.2011.202,486,770
24 Jun 202210.8811.0510.7710.9310.931,931,216
23 Jun 202210.6310.9410.6110.9410.942,583,900
22 Jun 202210.8410.9710.5110.6310.632,841,500
21 Jun 202210.8011.0010.6810.8110.812,203,591
20 Jun 202210.4410.8010.4310.7310.731,808,200
17 Jun 202210.2610.5010.1210.4110.411,887,937
16 Jun 202210.2110.4010.1910.2710.271,584,900
15 Jun 202210.0310.4410.0310.1910.192,926,934
14 Jun 20229.9710.029.6810.0110.012,472,524
13 Jun 202210.2110.3310.0110.0610.063,046,893
10 Jun 202210.9011.0310.0010.4810.486,497,188
09 Jun 202210.8311.5010.5511.0511.052,275,483
08 Jun 202211.1011.2710.8010.9110.911,480,220
07 Jun 202211.1911.3010.9711.0811.081,497,000
06 Jun 202210.9511.2810.8511.1711.171,576,800
02 Jun 202210.6610.8810.5410.8510.851,204,483
01 Jun 202210.5210.8210.3910.7710.771,430,500
31 May 202210.3810.5310.2210.5110.51968,300
30 May 202210.2410.3910.1110.3610.361,074,762
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...