WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 6.35
-0.15 (-2.31%)
Oct 17, 2025, 3:00 PM CST
SHA:603956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.50 | 6.53 | 6.35 | 6.35 | 6.35 | -2.31% | 11,836,818 |
| Oct 16, 2025 | 6.69 | 6.69 | 6.48 | 6.50 | 6.50 | -2.84% | 16,199,883 |
| Oct 15, 2025 | 6.63 | 6.69 | 6.54 | 6.69 | 6.69 | 0.90% | 11,517,612 |
| Oct 14, 2025 | 6.81 | 6.87 | 6.61 | 6.63 | 6.63 | -2.50% | 16,709,886 |
| Oct 13, 2025 | 6.60 | 6.81 | 6.42 | 6.80 | 6.80 | 0.44% | 20,800,241 |
| Oct 10, 2025 | 6.78 | 6.86 | 6.75 | 6.77 | 6.77 | 0.15% | 17,829,700 |
| Oct 9, 2025 | 6.73 | 6.78 | 6.70 | 6.76 | 6.76 | 0.45% | 15,798,346 |
| Sep 30, 2025 | 6.93 | 6.96 | 6.71 | 6.73 | 6.73 | -2.89% | 25,540,195 |
| Sep 29, 2025 | 6.94 | 6.97 | 6.81 | 6.93 | 6.93 | 0.58% | 20,607,107 |
| Sep 26, 2025 | 7.04 | 7.09 | 6.88 | 6.89 | 6.89 | -2.68% | 28,248,458 |
| Sep 25, 2025 | 7.16 | 7.25 | 7.06 | 7.08 | 7.08 | -1.94% | 36,227,964 |
| Sep 24, 2025 | 7.15 | 7.36 | 7.03 | 7.22 | 7.22 | -0.82% | 50,353,913 |
| Sep 23, 2025 | 7.09 | 7.34 | 6.92 | 7.28 | 7.28 | 2.82% | 68,757,434 |
| Sep 22, 2025 | 7.50 | 7.76 | 7.01 | 7.08 | 7.08 | -3.54% | 102,909,739 |
| Sep 19, 2025 | 6.61 | 7.34 | 6.60 | 7.34 | 7.34 | 10.04% | 100,129,223 |
| Sep 18, 2025 | 6.56 | 6.70 | 6.45 | 6.67 | 6.67 | 1.68% | 28,554,644 |
| Sep 17, 2025 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | -0.91% | 8,559,425 |
| Sep 16, 2025 | 6.52 | 6.62 | 6.49 | 6.62 | 6.62 | 1.53% | 10,123,576 |
| Sep 15, 2025 | 6.55 | 6.60 | 6.48 | 6.52 | 6.52 | -0.91% | 9,508,515 |
| Sep 12, 2025 | 6.68 | 6.69 | 6.57 | 6.58 | 6.58 | -1.50% | 10,681,500 |
| Sep 11, 2025 | 6.61 | 6.68 | 6.54 | 6.68 | 6.68 | 0.60% | 10,755,000 |
| Sep 10, 2025 | 6.64 | 6.69 | 6.59 | 6.64 | 6.64 | -0.30% | 6,863,061 |
| Sep 9, 2025 | 6.77 | 6.78 | 6.63 | 6.66 | 6.66 | -1.33% | 8,942,281 |
| 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 |