WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 5.59
-0.49 (-8.06%)
May 28, 2026, 3:00 PM CST
SHA:603956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5.58 | 5.79 | 5.45 | 5.75 | 5.75 | 3.60% | 11,576,980 |
| Apr 24, 2026 | 5.52 | 5.61 | 5.35 | 5.55 | 5.55 | -0.72% | 10,928,600 |
| Apr 23, 2026 | 5.63 | 5.64 | 5.55 | 5.59 | 5.59 | -0.89% | 5,180,730 |
| Apr 22, 2026 | 5.68 | 5.68 | 5.56 | 5.64 | 5.64 | -0.35% | 5,205,800 |
| Apr 21, 2026 | 5.75 | 5.76 | 5.63 | 5.66 | 5.66 | -1.39% | 5,430,700 |
| Apr 20, 2026 | 5.67 | 5.78 | 5.64 | 5.74 | 5.74 | 0.53% | 5,350,100 |
| Apr 17, 2026 | 5.71 | 5.76 | 5.63 | 5.71 | 5.71 | -0.87% | 6,503,600 |
| Apr 16, 2026 | 5.62 | 5.78 | 5.60 | 5.76 | 5.76 | 2.13% | 7,146,738 |
| Apr 15, 2026 | 5.73 | 5.75 | 5.61 | 5.64 | 5.64 | -1.05% | 6,168,100 |
| Apr 14, 2026 | 5.70 | 5.76 | 5.63 | 5.70 | 5.70 | 0.53% | 6,019,000 |
| Apr 13, 2026 | 5.68 | 5.68 | 5.61 | 5.67 | 5.67 | -0.18% | 5,140,993 |
| Apr 10, 2026 | 5.69 | 5.81 | 5.68 | 5.68 | 5.68 | - | 6,721,000 |
| Apr 9, 2026 | 5.81 | 5.85 | 5.67 | 5.68 | 5.68 | -2.41% | 7,779,450 |
| Apr 8, 2026 | 5.71 | 5.83 | 5.71 | 5.82 | 5.82 | 3.56% | 6,979,020 |
| Apr 7, 2026 | 5.51 | 5.64 | 5.50 | 5.62 | 5.62 | 1.63% | 5,786,200 |
| Apr 3, 2026 | 5.66 | 5.70 | 5.50 | 5.53 | 5.53 | -2.30% | 6,581,400 |
| Apr 2, 2026 | 5.76 | 5.76 | 5.62 | 5.66 | 5.66 | -1.74% | 5,496,155 |
| Apr 1, 2026 | 5.82 | 5.86 | 5.72 | 5.76 | 5.76 | -0.35% | 5,237,000 |
| Mar 31, 2026 | 5.84 | 5.93 | 5.76 | 5.78 | 5.78 | -1.03% | 6,196,300 |
| Mar 30, 2026 | 5.71 | 5.84 | 5.69 | 5.84 | 5.84 | 1.57% | 7,127,750 |
| Mar 27, 2026 | 5.65 | 5.78 | 5.62 | 5.75 | 5.75 | 1.05% | 5,843,345 |
| Mar 26, 2026 | 5.83 | 5.88 | 5.66 | 5.69 | 5.69 | -2.40% | 7,025,916 |
| Mar 25, 2026 | 5.71 | 5.85 | 5.69 | 5.83 | 5.83 | 2.28% | 7,292,715 |
| Mar 24, 2026 | 5.50 | 5.71 | 5.42 | 5.70 | 5.70 | 5.95% | 13,612,110 |
| Mar 23, 2026 | 5.60 | 5.66 | 5.31 | 5.38 | 5.38 | -6.43% | 13,848,190 |
| Mar 20, 2026 | 5.95 | 6.03 | 5.70 | 5.75 | 5.75 | -3.69% | 12,116,640 |
| Mar 19, 2026 | 6.05 | 6.10 | 5.94 | 5.97 | 5.97 | -2.29% | 7,629,165 |
| Mar 18, 2026 | 5.99 | 6.12 | 5.95 | 6.11 | 6.11 | 2.00% | 6,627,950 |
| Mar 17, 2026 | 6.10 | 6.15 | 5.98 | 5.99 | 5.99 | -2.44% | 7,654,198 |
| Mar 16, 2026 | 6.10 | 6.17 | 6.08 | 6.14 | 6.14 | 0.33% | 6,177,700 |
| Mar 13, 2026 | 6.10 | 6.21 | 6.06 | 6.12 | 6.12 | -0.16% | 7,840,300 |