WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 6.15
+0.12 (1.99%)
Aug 25, 2026, 3:00 PM CST
SHA:603956 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.97 | 6.15 | 5.92 | 6.15 | 6.15 | 1.99% | 18,475,399 |
| Aug 24, 2026 | 6.50 | 6.50 | 5.98 | 6.03 | 6.03 | -6.94% | 21,043,400 |
| Aug 21, 2026 | 6.66 | 6.66 | 6.45 | 6.48 | 6.48 | -1.52% | 13,594,980 |
| Aug 20, 2026 | 6.70 | 6.81 | 6.51 | 6.58 | 6.58 | -1.50% | 20,442,300 |
| Aug 19, 2026 | 6.94 | 7.10 | 6.66 | 6.68 | 6.68 | -5.52% | 23,513,918 |
| Aug 18, 2026 | 7.32 | 7.36 | 6.98 | 7.07 | 7.07 | -3.68% | 33,780,179 |
| Aug 17, 2026 | 7.00 | 7.45 | 7.00 | 7.34 | 7.34 | 0.14% | 45,354,578 |
| Aug 14, 2026 | 7.84 | 7.84 | 7.19 | 7.33 | 7.33 | -8.26% | 69,989,052 |
| Aug 13, 2026 | 7.25 | 7.99 | 7.21 | 7.99 | 7.99 | 10.06% | 35,960,490 |
| Aug 12, 2026 | 6.97 | 7.35 | 6.97 | 7.26 | 7.26 | 2.98% | 39,616,082 |
| Aug 11, 2026 | 6.95 | 7.23 | 6.80 | 7.05 | 7.05 | 1.44% | 36,836,300 |
| Aug 10, 2026 | 6.92 | 6.97 | 6.67 | 6.95 | 6.95 | 0.43% | 25,971,530 |
| Aug 7, 2026 | 6.90 | 7.08 | 6.72 | 6.92 | 6.92 | -1.14% | 38,647,785 |
| Aug 6, 2026 | 7.13 | 7.35 | 6.80 | 7.00 | 7.00 | 1.16% | 55,780,896 |
| Aug 5, 2026 | 7.04 | 7.08 | 6.84 | 6.92 | 6.92 | -3.62% | 42,635,963 |
| Aug 4, 2026 | 6.87 | 7.30 | 6.60 | 7.18 | 7.18 | 4.21% | 72,723,678 |
| Aug 3, 2026 | 6.99 | 7.25 | 6.77 | 6.89 | 6.89 | 4.55% | 69,688,770 |
| Jul 31, 2026 | 6.06 | 6.59 | 6.01 | 6.59 | 6.59 | 10.02% | 31,870,990 |
| Jul 30, 2026 | 6.20 | 6.26 | 5.94 | 5.99 | 5.99 | -3.39% | 20,578,965 |
| Jul 29, 2026 | 6.30 | 6.42 | 6.14 | 6.20 | 6.20 | -1.59% | 28,106,860 |
| Jul 28, 2026 | 6.05 | 6.43 | 5.98 | 6.30 | 6.30 | 2.77% | 37,887,760 |
| Jul 27, 2026 | 6.12 | 6.17 | 5.87 | 6.13 | 6.13 | -2.85% | 37,803,480 |
| Jul 24, 2026 | 5.85 | 6.31 | 5.74 | 6.31 | 6.31 | 9.93% | 25,584,739 |
| Jul 23, 2026 | 5.26 | 5.74 | 5.24 | 5.74 | 5.74 | 9.96% | 16,103,700 |
| Jul 22, 2026 | 5.15 | 5.33 | 5.15 | 5.22 | 5.22 | 0.38% | 11,421,400 |
| Jul 21, 2026 | 5.33 | 5.33 | 4.89 | 5.20 | 5.20 | -0.57% | 19,894,300 |
| Jul 20, 2026 | 5.44 | 5.53 | 5.06 | 5.23 | 5.23 | -2.79% | 24,064,400 |
| Jul 17, 2026 | 5.63 | 5.69 | 5.36 | 5.38 | 5.38 | -4.44% | 17,551,945 |
| Jul 16, 2026 | 5.66 | 5.76 | 5.57 | 5.63 | 5.63 | -1.23% | 14,049,000 |
| Jul 15, 2026 | 5.60 | 5.93 | 5.50 | 5.70 | 5.70 | 1.60% | 16,192,900 |
| Jul 14, 2026 | 5.78 | 5.99 | 5.46 | 5.61 | 5.61 | -1.92% | 18,816,234 |
| Jul 13, 2026 | 5.80 | 6.03 | 5.69 | 5.72 | 5.72 | -3.87% | 18,570,364 |
| 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 |