WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 6.79
+0.01 (0.15%)
Aug 1, 2025, 3:00 PM CST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 6.85 | 7.23 | 6.83 | 7.10 | 7.10 | 3.35% | 38,460,721 |
| Jun 27, 2025 | 6.90 | 7.06 | 6.84 | 6.87 | 6.87 | -2.69% | 33,909,397 |
| Jun 26, 2025 | 6.65 | 7.07 | 6.60 | 7.06 | 7.06 | 6.17% | 50,186,384 |
| Jun 25, 2025 | 6.64 | 6.65 | 6.54 | 6.65 | 6.65 | 0.45% | 14,212,816 |
| Jun 24, 2025 | 6.53 | 6.63 | 6.52 | 6.62 | 6.62 | 0.91% | 14,626,290 |
| Jun 23, 2025 | 6.27 | 6.57 | 6.25 | 6.56 | 6.56 | 2.98% | 17,034,440 |
| Jun 20, 2025 | 6.45 | 6.54 | 6.33 | 6.37 | 6.37 | -0.93% | 13,535,570 |
| Jun 19, 2025 | 6.68 | 6.74 | 6.41 | 6.43 | 6.43 | -3.74% | 19,196,500 |
| Jun 18, 2025 | 6.66 | 6.70 | 6.59 | 6.68 | 6.68 | -0.45% | 13,047,322 |
| Jun 17, 2025 | 6.78 | 6.82 | 6.62 | 6.71 | 6.71 | -1.32% | 17,307,949 |
| Jun 16, 2025 | 6.69 | 6.81 | 6.69 | 6.80 | 6.80 | 0.89% | 15,008,090 |
| Jun 13, 2025 | 7.00 | 7.02 | 6.70 | 6.74 | 6.74 | -4.26% | 28,272,716 |
| Jun 12, 2025 | 7.10 | 7.11 | 6.98 | 7.04 | 7.04 | -1.12% | 22,865,242 |
| Jun 11, 2025 | 7.06 | 7.16 | 6.99 | 7.12 | 7.12 | 0.42% | 25,372,230 |
| Jun 10, 2025 | 7.20 | 7.34 | 7.02 | 7.09 | 7.09 | -1.53% | 39,028,328 |
| Jun 9, 2025 | 7.23 | 7.27 | 7.15 | 7.20 | 7.20 | 0.14% | 30,485,122 |
| Jun 6, 2025 | 7.40 | 7.52 | 7.15 | 7.19 | 7.19 | -4.26% | 49,137,709 |
| Jun 5, 2025 | 7.46 | 7.82 | 7.27 | 7.51 | 7.51 | -0.79% | 67,199,278 |
| Jun 4, 2025 | 7.80 | 8.20 | 7.56 | 7.57 | 7.57 | 0.40% | 119,946,849 |
| Jun 3, 2025 | 6.70 | 7.54 | 6.70 | 7.54 | 7.54 | 10.07% | 70,428,757 |
| May 30, 2025 | 6.54 | 7.27 | 6.40 | 6.85 | 6.85 | 3.63% | 78,963,965 |
| May 29, 2025 | 6.47 | 6.97 | 6.46 | 6.61 | 6.61 | 4.26% | 53,512,508 |
| May 28, 2025 | 6.47 | 6.47 | 6.30 | 6.34 | 6.34 | -1.25% | 9,206,664 |
| May 27, 2025 | 6.47 | 6.49 | 6.38 | 6.42 | 6.42 | -0.62% | 6,649,515 |
| May 26, 2025 | 6.34 | 6.47 | 6.34 | 6.46 | 6.46 | 1.25% | 8,509,636 |
| May 23, 2025 | 6.53 | 6.59 | 6.37 | 6.38 | 6.38 | -2.30% | 14,236,767 |