WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China · Delayed Price · Currency is CNY 7.09
+0.01 (0.14%)
Oct 26, 2026, 11:30 AM CST
SHA:603956 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.95 | 7.26 | 6.93 | 7.09 | 7.09 | 0.14% | 11,884,999 |
| Oct 23, 2026 | 7.11 | 7.20 | 6.51 | 7.08 | 7.08 | -2.07% | 31,366,800 |
| Oct 22, 2026 | 7.70 | 7.76 | 7.10 | 7.23 | 7.23 | -6.71% | 30,325,400 |
| Oct 21, 2026 | 8.01 | 8.04 | 7.70 | 7.75 | 7.75 | -3.97% | 27,216,100 |
| Oct 20, 2026 | 7.73 | 8.10 | 7.60 | 8.07 | 8.07 | 4.67% | 34,684,085 |
| Oct 19, 2026 | 7.52 | 7.78 | 7.50 | 7.71 | 7.71 | 2.12% | 25,790,410 |
| Oct 16, 2026 | 7.90 | 7.97 | 7.47 | 7.55 | 7.55 | -2.71% | 35,222,896 |
| Oct 15, 2026 | 7.60 | 8.01 | 7.54 | 7.76 | 7.76 | -0.26% | 38,525,785 |
| Oct 14, 2026 | 8.15 | 8.20 | 7.68 | 7.78 | 7.78 | -4.54% | 62,874,305 |
| Oct 13, 2026 | 7.20 | 8.15 | 7.00 | 8.15 | 8.15 | 9.99% | 77,013,058 |
| Oct 12, 2026 | 6.99 | 7.67 | 6.99 | 7.41 | 7.41 | 6.31% | 69,063,423 |
| Oct 9, 2026 | 6.82 | 6.99 | 6.60 | 6.97 | 6.97 | 2.35% | 15,545,955 |
| Oct 8, 2026 | 6.89 | 7.06 | 6.74 | 6.81 | 6.81 | -1.02% | 14,256,600 |
| Sep 30, 2026 | 6.98 | 7.10 | 6.78 | 6.88 | 6.88 | 0.44% | 15,644,065 |
| Sep 29, 2026 | 6.92 | 6.93 | 6.70 | 6.85 | 6.85 | 1.03% | 10,125,865 |
| Sep 28, 2026 | 7.00 | 7.02 | 6.69 | 6.78 | 6.78 | -2.73% | 14,255,400 |
| Sep 24, 2026 | 7.10 | 7.10 | 6.92 | 6.97 | 6.97 | -1.97% | 18,000,890 |
| Sep 23, 2026 | 7.24 | 7.39 | 7.07 | 7.11 | 7.11 | -2.07% | 18,067,560 |
| Sep 22, 2026 | 7.26 | 7.41 | 7.18 | 7.26 | 7.26 | 0.55% | 21,776,820 |
| Sep 21, 2026 | 7.03 | 7.25 | 6.87 | 7.22 | 7.22 | 2.12% | 25,524,955 |
| Sep 18, 2026 | 6.86 | 7.20 | 6.86 | 7.07 | 7.07 | 3.51% | 33,112,180 |
| Sep 17, 2026 | 6.90 | 7.07 | 6.76 | 6.83 | 6.83 | -2.29% | 41,375,825 |
| Sep 16, 2026 | 6.35 | 6.99 | 6.33 | 6.99 | 6.99 | 10.08% | 42,251,224 |
| Sep 15, 2026 | 6.45 | 6.54 | 6.30 | 6.35 | 6.35 | -2.76% | 17,541,100 |
| Sep 14, 2026 | 6.38 | 6.60 | 6.29 | 6.53 | 6.53 | 2.51% | 23,843,024 |
| Sep 11, 2026 | 6.29 | 6.45 | 6.06 | 6.37 | 6.37 | 0.79% | 16,843,200 |
| Sep 10, 2026 | 6.56 | 6.56 | 6.28 | 6.32 | 6.32 | -1.86% | 15,946,400 |
| Sep 9, 2026 | 6.45 | 6.64 | 6.37 | 6.44 | 6.44 | 0.16% | 22,913,298 |
| Sep 8, 2026 | 6.06 | 6.56 | 6.03 | 6.43 | 6.43 | 5.93% | 28,247,000 |
| Sep 7, 2026 | 6.10 | 6.12 | 5.93 | 6.07 | 6.07 | -0.33% | 14,222,590 |
| Sep 4, 2026 | 6.18 | 6.22 | 6.01 | 6.09 | 6.09 | -0.81% | 17,085,500 |
| Sep 3, 2026 | 6.18 | 6.34 | 6.01 | 6.14 | 6.14 | -0.65% | 15,891,099 |
| Sep 2, 2026 | 6.11 | 6.20 | 6.02 | 6.18 | 6.18 | - | 13,434,665 |
| Sep 1, 2026 | 6.20 | 6.35 | 6.06 | 6.18 | 6.18 | 0.16% | 18,959,220 |
| Aug 31, 2026 | 6.04 | 6.29 | 5.98 | 6.17 | 6.17 | 2.15% | 18,972,400 |
| Aug 28, 2026 | 6.01 | 6.18 | 6.01 | 6.04 | 6.04 | -1.15% | 13,903,700 |
| Aug 27, 2026 | 6.05 | 6.13 | 5.98 | 6.11 | 6.11 | 0.99% | 11,209,860 |
| Aug 26, 2026 | 6.17 | 6.22 | 5.96 | 6.05 | 6.05 | -1.63% | 13,071,200 |
| 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 |