WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 5.95
+0.10 (1.71%)
Jul 10, 2026, 3:00 PM CST
SHA:603956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.85 | 6.11 | 5.76 | 5.95 | 5.95 | 1.71% | 26,648,430 |
| Jul 9, 2026 | 5.72 | 6.05 | 5.64 | 5.85 | 5.85 | 1.56% | 22,250,700 |
| Jul 8, 2026 | 5.84 | 5.88 | 5.61 | 5.76 | 5.76 | -0.35% | 23,825,600 |
| Jul 7, 2026 | 5.94 | 6.05 | 5.74 | 5.78 | 5.78 | -3.99% | 26,661,400 |
| Jul 6, 2026 | 6.17 | 6.25 | 5.95 | 6.02 | 6.02 | -2.90% | 45,133,135 |
| Jul 3, 2026 | 5.87 | 6.47 | 5.87 | 6.20 | 6.20 | 5.44% | 67,824,126 |
| Jul 2, 2026 | 6.01 | 6.31 | 5.84 | 5.88 | 5.88 | -4.70% | 38,770,715 |
| Jul 1, 2026 | 6.07 | 6.45 | 5.98 | 6.17 | 6.17 | -2.06% | 52,026,646 |
| Jun 30, 2026 | 6.39 | 6.88 | 6.20 | 6.30 | 6.30 | -1.72% | 89,428,560 |
| Jun 29, 2026 | 6.13 | 6.41 | 5.56 | 6.41 | 6.41 | 9.95% | 70,748,227 |
| Jun 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 10.00% | 8,085,710 |
| Jun 25, 2026 | 4.82 | 5.30 | 4.80 | 5.30 | 5.30 | 9.96% | 21,960,568 |
| Jun 24, 2026 | 5.00 | 5.10 | 4.73 | 4.82 | 4.82 | -2.82% | 20,540,400 |
| Jun 23, 2026 | 5.17 | 5.18 | 4.94 | 4.96 | 4.96 | -4.06% | 23,884,700 |
| Jun 22, 2026 | 4.98 | 5.29 | 4.84 | 5.17 | 5.17 | 3.82% | 45,811,068 |
| Jun 18, 2026 | 4.52 | 4.98 | 4.50 | 4.98 | 4.98 | 9.93% | 22,474,300 |
| Jun 17, 2026 | 4.67 | 4.71 | 4.50 | 4.53 | 4.53 | -3.62% | 15,100,920 |
| Jun 16, 2026 | 4.65 | 4.73 | 4.51 | 4.70 | 4.70 | 0.43% | 15,732,400 |
| Jun 15, 2026 | 4.65 | 4.78 | 4.56 | 4.68 | 4.68 | 1.96% | 19,597,620 |
| Jun 12, 2026 | 4.63 | 4.66 | 4.50 | 4.59 | 4.59 | 0.22% | 13,487,300 |
| Jun 11, 2026 | 4.71 | 4.84 | 4.52 | 4.58 | 4.58 | -1.93% | 20,085,660 |
| Jun 10, 2026 | 4.75 | 4.86 | 4.60 | 4.67 | 4.67 | -3.11% | 23,400,880 |
| Jun 9, 2026 | 5.06 | 5.07 | 4.76 | 4.82 | 4.82 | -3.21% | 20,238,593 |
| Jun 8, 2026 | 5.08 | 5.16 | 4.91 | 4.98 | 4.98 | -4.60% | 14,332,100 |
| Jun 5, 2026 | 5.15 | 5.30 | 5.01 | 5.22 | 5.22 | 0.58% | 15,286,750 |
| Jun 4, 2026 | 5.18 | 5.32 | 5.10 | 5.19 | 5.19 | - | 12,474,480 |
| Jun 3, 2026 | 5.30 | 5.34 | 5.11 | 5.19 | 5.19 | -1.89% | 14,835,370 |
| Jun 2, 2026 | 5.60 | 5.67 | 5.29 | 5.29 | 5.29 | -5.70% | 23,128,500 |
| Jun 1, 2026 | 5.64 | 5.72 | 5.40 | 5.61 | 5.61 | -1.41% | 19,150,200 |
| May 29, 2026 | 5.53 | 6.13 | 5.53 | 5.69 | 5.69 | 1.79% | 35,763,630 |
| May 28, 2026 | 6.13 | 6.23 | 5.47 | 5.59 | 5.59 | -8.06% | 50,161,050 |
| May 27, 2026 | 6.27 | 6.33 | 6.01 | 6.08 | 6.08 | -3.65% | 29,855,930 |
| May 26, 2026 | 6.58 | 6.58 | 6.21 | 6.31 | 6.31 | -3.37% | 36,506,540 |
| May 25, 2026 | 5.94 | 6.53 | 5.94 | 6.53 | 6.53 | 9.93% | 39,647,680 |
| May 22, 2026 | 5.89 | 5.98 | 5.81 | 5.94 | 5.94 | 0.68% | 17,564,570 |
| May 21, 2026 | 6.34 | 6.34 | 5.88 | 5.90 | 5.90 | -6.94% | 28,872,140 |
| May 20, 2026 | 6.21 | 6.38 | 6.15 | 6.34 | 6.34 | 2.26% | 33,105,450 |
| May 19, 2026 | 5.85 | 6.33 | 5.82 | 6.20 | 6.20 | 5.98% | 32,418,910 |
| May 18, 2026 | 5.81 | 5.86 | 5.65 | 5.85 | 5.85 | 0.86% | 11,579,120 |
| May 15, 2026 | 5.76 | 5.92 | 5.75 | 5.80 | 5.80 | 0.52% | 9,728,998 |
| May 14, 2026 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | -2.04% | 6,583,663 |
| May 13, 2026 | 5.83 | 5.92 | 5.80 | 5.89 | 5.89 | 1.03% | 7,349,042 |
| May 12, 2026 | 5.96 | 5.98 | 5.81 | 5.83 | 5.83 | -2.83% | 7,994,642 |
| May 11, 2026 | 5.93 | 6.00 | 5.91 | 6.00 | 6.00 | 1.01% | 8,558,831 |
| May 8, 2026 | 5.90 | 5.96 | 5.87 | 5.94 | 5.94 | 0.51% | 6,162,650 |
| May 7, 2026 | 5.90 | 5.96 | 5.86 | 5.91 | 5.91 | 0.17% | 6,443,200 |
| May 6, 2026 | 5.93 | 5.96 | 5.85 | 5.90 | 5.90 | - | 7,668,300 |
| Apr 30, 2026 | 5.85 | 5.92 | 5.82 | 5.90 | 5.90 | 0.51% | 7,325,800 |
| Apr 29, 2026 | 5.67 | 5.94 | 5.67 | 5.87 | 5.87 | 3.35% | 10,756,890 |
| Apr 28, 2026 | 5.71 | 5.80 | 5.64 | 5.68 | 5.68 | -1.22% | 6,571,295 |