WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 6.76
+0.10 (1.50%)
Sep 8, 2025, 2:45 PM CST
SHA:603956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.68 | 6.83 | 6.66 | 6.75 | 6.75 | 1.35% | 11,254,732 |
| Sep 5, 2025 | 6.54 | 6.66 | 6.46 | 6.66 | 6.66 | 2.30% | 9,709,944 |
| Sep 4, 2025 | 6.51 | 6.65 | 6.44 | 6.51 | 6.51 | - | 13,737,566 |
| Sep 3, 2025 | 6.79 | 6.81 | 6.46 | 6.51 | 6.51 | -3.41% | 14,427,835 |
| Sep 2, 2025 | 6.86 | 6.92 | 6.68 | 6.74 | 6.74 | -1.89% | 14,304,592 |
| Sep 1, 2025 | 6.72 | 6.91 | 6.72 | 6.87 | 6.87 | 1.48% | 13,244,047 |
| Aug 29, 2025 | 6.89 | 6.89 | 6.75 | 6.77 | 6.77 | -1.74% | 11,338,171 |
| Aug 28, 2025 | 6.90 | 7.01 | 6.60 | 6.89 | 6.89 | -0.58% | 24,086,093 |
| Aug 27, 2025 | 7.26 | 7.27 | 6.91 | 6.93 | 6.93 | -3.88% | 21,501,885 |
| Aug 26, 2025 | 7.10 | 7.29 | 7.10 | 7.21 | 7.21 | 1.55% | 24,132,101 |
| Aug 25, 2025 | 7.17 | 7.20 | 7.07 | 7.10 | 7.10 | -0.98% | 18,707,829 |
| Aug 22, 2025 | 7.11 | 7.19 | 7.09 | 7.17 | 7.17 | 0.84% | 19,409,102 |
| Aug 21, 2025 | 7.07 | 7.20 | 7.07 | 7.11 | 7.11 | 0.42% | 16,745,547 |
| Aug 20, 2025 | 7.11 | 7.12 | 7.01 | 7.08 | 7.08 | -0.42% | 14,693,451 |
| Aug 19, 2025 | 6.89 | 7.20 | 6.86 | 7.11 | 7.11 | 3.34% | 37,176,483 |
| Aug 18, 2025 | 6.81 | 6.93 | 6.81 | 6.88 | 6.88 | 1.33% | 14,908,155 |
| Aug 15, 2025 | 6.68 | 6.80 | 6.66 | 6.79 | 6.79 | 1.04% | 11,295,289 |
| Aug 14, 2025 | 6.87 | 6.89 | 6.71 | 6.72 | 6.72 | -2.89% | 18,151,122 |
| Aug 13, 2025 | 6.99 | 7.04 | 6.89 | 6.92 | 6.92 | -1.00% | 14,116,345 |
| Aug 12, 2025 | 7.07 | 7.10 | 6.96 | 6.99 | 6.99 | -0.99% | 11,190,035 |
| Aug 11, 2025 | 6.84 | 7.07 | 6.83 | 7.06 | 7.06 | 2.92% | 23,601,252 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.81 | 6.86 | 6.86 | -0.72% | 8,941,622 |
| Aug 7, 2025 | 6.97 | 6.99 | 6.88 | 6.91 | 6.91 | -1.14% | 12,710,731 |
| Aug 6, 2025 | 6.87 | 7.01 | 6.87 | 6.99 | 6.99 | 1.45% | 16,914,563 |
| Aug 5, 2025 | 6.89 | 6.92 | 6.87 | 6.89 | 6.89 | 0.15% | 7,367,200 |
| Aug 4, 2025 | 6.78 | 6.89 | 6.71 | 6.88 | 6.88 | 1.33% | 8,793,114 |
| Aug 1, 2025 | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | 0.15% | 6,413,760 |
| Jul 31, 2025 | 6.81 | 6.84 | 6.77 | 6.78 | 6.78 | - | 9,184,500 |
| Jul 30, 2025 | 6.81 | 6.86 | 6.75 | 6.78 | 6.78 | -1.02% | 7,958,895 |
| Jul 29, 2025 | 6.91 | 6.93 | 6.78 | 6.85 | 6.85 | -1.01% | 12,312,120 |
| Jul 28, 2025 | 6.98 | 7.00 | 6.88 | 6.92 | 6.92 | -0.43% | 10,894,996 |
| Jul 25, 2025 | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | 0.14% | 10,014,600 |
| Jul 24, 2025 | 6.88 | 6.95 | 6.87 | 6.94 | 6.94 | 0.29% | 11,550,565 |
| Jul 23, 2025 | 6.91 | 6.99 | 6.86 | 6.92 | 6.92 | -0.29% | 13,874,192 |
| Jul 22, 2025 | 7.05 | 7.06 | 6.91 | 6.94 | 6.94 | -1.70% | 18,382,379 |
| Jul 21, 2025 | 7.06 | 7.09 | 7.02 | 7.06 | 7.06 | -0.42% | 17,413,142 |
| Jul 18, 2025 | 7.06 | 7.19 | 7.01 | 7.09 | 7.09 | 0.57% | 22,066,251 |
| Jul 17, 2025 | 7.04 | 7.10 | 7.01 | 7.05 | 7.05 | -0.84% | 19,345,363 |
| Jul 16, 2025 | 7.08 | 7.28 | 7.05 | 7.11 | 7.11 | 0.28% | 33,161,631 |
| Jul 15, 2025 | 7.07 | 7.16 | 6.75 | 7.09 | 7.09 | 0.28% | 37,790,526 |
| Jul 14, 2025 | 7.26 | 7.30 | 7.04 | 7.07 | 7.07 | -1.67% | 37,660,247 |
| Jul 11, 2025 | 6.95 | 7.37 | 6.93 | 7.19 | 7.19 | 3.16% | 54,373,003 |
| Jul 10, 2025 | 6.87 | 7.04 | 6.77 | 6.97 | 6.97 | 1.01% | 28,379,641 |
| Jul 9, 2025 | 6.85 | 7.07 | 6.82 | 6.90 | 6.90 | 0.88% | 28,073,168 |
| Jul 8, 2025 | 6.83 | 6.85 | 6.76 | 6.84 | 6.84 | 0.15% | 14,143,562 |
| Jul 7, 2025 | 6.74 | 6.92 | 6.61 | 6.83 | 6.83 | 0.89% | 21,434,306 |
| Jul 4, 2025 | 6.77 | 6.92 | 6.67 | 6.77 | 6.77 | 0.59% | 20,280,557 |
| Jul 3, 2025 | 6.84 | 6.93 | 6.72 | 6.73 | 6.73 | -1.46% | 15,978,986 |
| Jul 2, 2025 | 6.96 | 6.98 | 6.76 | 6.83 | 6.83 | -2.15% | 23,106,541 |
| Jul 1, 2025 | 7.04 | 7.08 | 6.91 | 6.98 | 6.98 | -1.69% | 22,051,192 |