WPG (Shanghai) Smart Water Public Co.,Ltd. (SHA:603956)
China
· Delayed Price · Currency is CNY 6.30
+0.06 (0.96%)
Mar 10, 2026, 3:00 PM CST
SHA:603956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.30 | 6.33 | 6.26 | 6.30 | 6.30 | 0.96% | 7,418,644 |
| Mar 9, 2026 | 6.22 | 6.27 | 6.12 | 6.24 | 6.24 | -0.64% | 9,212,200 |
| Mar 6, 2026 | 6.12 | 6.28 | 6.11 | 6.28 | 6.28 | 2.11% | 10,307,350 |
| Mar 5, 2026 | 6.03 | 6.21 | 6.03 | 6.15 | 6.15 | 3.36% | 17,389,200 |
| Mar 4, 2026 | 5.95 | 6.01 | 5.87 | 5.95 | 5.95 | -1.00% | 15,526,300 |
| Mar 3, 2026 | 6.32 | 6.37 | 6.00 | 6.01 | 6.01 | -4.75% | 19,926,000 |
| Mar 2, 2026 | 6.73 | 6.75 | 6.28 | 6.31 | 6.31 | -7.48% | 23,876,430 |
| Feb 27, 2026 | 6.80 | 6.84 | 6.73 | 6.82 | 6.82 | -0.29% | 6,765,793 |
| Feb 26, 2026 | 6.78 | 6.86 | 6.76 | 6.84 | 6.84 | 0.59% | 8,939,740 |
| Feb 25, 2026 | 6.98 | 7.01 | 6.78 | 6.80 | 6.80 | -2.58% | 12,326,400 |
| Feb 24, 2026 | 7.05 | 7.08 | 6.95 | 6.98 | 6.98 | - | 9,287,499 |
| Feb 13, 2026 | 6.90 | 7.03 | 6.90 | 6.98 | 6.98 | 0.72% | 7,531,400 |
| Feb 12, 2026 | 6.99 | 7.00 | 6.87 | 6.93 | 6.93 | -0.86% | 8,226,945 |
| Feb 11, 2026 | 7.01 | 7.06 | 6.95 | 6.99 | 6.99 | -0.57% | 6,521,950 |
| Feb 10, 2026 | 7.02 | 7.09 | 7.00 | 7.03 | 7.03 | 0.14% | 9,371,275 |
| Feb 9, 2026 | 7.01 | 7.04 | 6.96 | 7.02 | 7.02 | 0.86% | 9,190,400 |
| Feb 6, 2026 | 6.90 | 7.02 | 6.84 | 6.96 | 6.96 | 1.02% | 12,525,770 |
| Feb 5, 2026 | 7.02 | 7.03 | 6.88 | 6.89 | 6.89 | -1.85% | 13,127,800 |
| Feb 4, 2026 | 6.87 | 7.04 | 6.85 | 7.02 | 7.02 | 1.89% | 15,940,040 |
| Feb 3, 2026 | 6.63 | 6.93 | 6.61 | 6.89 | 6.89 | 3.92% | 15,762,100 |
| Feb 2, 2026 | 6.64 | 6.79 | 6.61 | 6.63 | 6.63 | 0.61% | 11,790,290 |
| Jan 30, 2026 | 6.59 | 6.73 | 6.53 | 6.59 | 6.59 | -0.30% | 10,555,900 |
| Jan 29, 2026 | 6.68 | 6.79 | 6.57 | 6.61 | 6.61 | -1.20% | 10,213,140 |
| Jan 28, 2026 | 6.76 | 6.86 | 6.67 | 6.69 | 6.69 | -1.04% | 8,718,030 |
| Jan 27, 2026 | 6.80 | 6.85 | 6.61 | 6.76 | 6.76 | -1.02% | 9,615,476 |
| Jan 26, 2026 | 6.99 | 7.00 | 6.75 | 6.83 | 6.83 | -2.15% | 11,223,400 |
| Jan 23, 2026 | 6.93 | 6.98 | 6.92 | 6.98 | 6.98 | 0.43% | 8,410,360 |
| Jan 22, 2026 | 6.88 | 6.98 | 6.88 | 6.95 | 6.95 | 0.72% | 8,840,585 |
| Jan 21, 2026 | 6.79 | 6.91 | 6.73 | 6.90 | 6.90 | 1.47% | 10,874,090 |
| Jan 20, 2026 | 6.88 | 6.92 | 6.75 | 6.80 | 6.80 | -0.87% | 11,040,900 |
| Jan 19, 2026 | 6.85 | 6.92 | 6.80 | 6.86 | 6.86 | 0.15% | 9,715,374 |
| Jan 16, 2026 | 6.98 | 6.99 | 6.79 | 6.85 | 6.85 | -1.44% | 15,278,750 |
| Jan 15, 2026 | 6.89 | 7.03 | 6.87 | 6.95 | 6.95 | -1.42% | 18,163,190 |
| Jan 14, 2026 | 6.95 | 7.17 | 6.93 | 7.05 | 7.05 | 1.00% | 26,403,055 |
| Jan 13, 2026 | 7.10 | 7.21 | 6.96 | 6.98 | 6.98 | -0.29% | 27,038,493 |
| Jan 12, 2026 | 6.90 | 7.00 | 6.86 | 7.00 | 7.00 | 1.60% | 21,581,330 |
| Jan 9, 2026 | 6.87 | 6.93 | 6.81 | 6.89 | 6.89 | 0.29% | 16,659,130 |
| Jan 8, 2026 | 6.80 | 6.90 | 6.73 | 6.87 | 6.87 | 1.18% | 21,451,170 |
| Jan 7, 2026 | 6.64 | 7.06 | 6.63 | 6.79 | 6.79 | 2.41% | 30,354,970 |
| Jan 6, 2026 | 6.53 | 6.77 | 6.52 | 6.63 | 6.63 | 1.22% | 11,555,185 |
| Jan 5, 2026 | 6.46 | 6.58 | 6.45 | 6.55 | 6.55 | 1.39% | 11,016,430 |
| Dec 31, 2025 | 6.32 | 6.46 | 6.27 | 6.46 | 6.46 | 2.38% | 10,764,625 |
| Dec 30, 2025 | 6.35 | 6.41 | 6.28 | 6.31 | 6.31 | -0.32% | 7,971,400 |
| Dec 29, 2025 | 6.41 | 6.41 | 6.30 | 6.33 | 6.33 | -0.63% | 4,948,779 |
| Dec 26, 2025 | 6.42 | 6.46 | 6.34 | 6.37 | 6.37 | -0.93% | 6,695,500 |
| Dec 25, 2025 | 6.36 | 6.44 | 6.35 | 6.43 | 6.43 | 1.10% | 6,117,000 |
| Dec 24, 2025 | 6.30 | 6.42 | 6.25 | 6.36 | 6.36 | 1.44% | 6,173,410 |
| Dec 23, 2025 | 6.38 | 6.38 | 6.25 | 6.27 | 6.27 | -1.26% | 5,167,796 |
| Dec 22, 2025 | 6.35 | 6.42 | 6.30 | 6.35 | 6.35 | 0.32% | 8,322,100 |
| Dec 19, 2025 | 6.15 | 6.34 | 6.15 | 6.33 | 6.33 | 2.76% | 9,216,399 |
| Dec 18, 2025 | 6.11 | 6.23 | 6.10 | 6.16 | 6.16 | 0.16% | 6,476,900 |
| Dec 17, 2025 | 6.10 | 6.15 | 5.98 | 6.15 | 6.15 | 0.65% | 8,728,495 |
| Dec 16, 2025 | 6.22 | 6.28 | 6.10 | 6.11 | 6.11 | -2.24% | 8,287,200 |
| Dec 15, 2025 | 6.24 | 6.30 | 6.16 | 6.25 | 6.25 | - | 5,854,100 |
| Dec 12, 2025 | 6.31 | 6.37 | 6.25 | 6.25 | 6.25 | -0.95% | 9,004,236 |
| Dec 11, 2025 | 6.50 | 6.54 | 6.31 | 6.31 | 6.31 | -2.92% | 11,929,430 |
| Dec 10, 2025 | 6.61 | 6.61 | 6.48 | 6.50 | 6.50 | -1.52% | 8,506,200 |
| Dec 9, 2025 | 6.60 | 6.67 | 6.57 | 6.60 | 6.60 | -0.60% | 8,535,221 |
| Dec 8, 2025 | 6.58 | 6.67 | 6.54 | 6.64 | 6.64 | 0.91% | 7,870,175 |
| Dec 5, 2025 | 6.46 | 6.59 | 6.42 | 6.58 | 6.58 | 1.54% | 9,669,200 |
| Dec 4, 2025 | 6.75 | 6.75 | 6.47 | 6.48 | 6.48 | -3.57% | 14,313,780 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.65 | 6.72 | 6.72 | -2.33% | 18,201,410 |
| Dec 2, 2025 | 6.84 | 6.91 | 6.84 | 6.88 | 6.88 | -0.15% | 8,430,559 |
| Dec 1, 2025 | 6.91 | 6.95 | 6.83 | 6.89 | 6.89 | - | 11,807,870 |
| Nov 28, 2025 | 6.86 | 6.92 | 6.81 | 6.89 | 6.89 | 0.29% | 9,426,221 |
| Nov 27, 2025 | 6.81 | 6.97 | 6.81 | 6.87 | 6.87 | 0.29% | 13,912,284 |
| Nov 26, 2025 | 6.91 | 7.02 | 6.83 | 6.85 | 6.85 | -1.58% | 17,026,420 |
| Nov 25, 2025 | 7.05 | 7.05 | 6.95 | 6.96 | 6.96 | -0.57% | 18,087,150 |
| Nov 24, 2025 | 6.99 | 7.03 | 6.86 | 7.00 | 7.00 | 0.72% | 20,042,310 |
| Nov 21, 2025 | 6.85 | 7.07 | 6.73 | 6.95 | 6.95 | 0.58% | 25,183,150 |
| Nov 20, 2025 | 7.03 | 7.04 | 6.86 | 6.91 | 6.91 | -1.14% | 16,860,710 |
| Nov 19, 2025 | 6.90 | 7.04 | 6.84 | 6.99 | 6.99 | 1.45% | 23,752,550 |
| Nov 18, 2025 | 6.85 | 7.08 | 6.82 | 6.89 | 6.89 | 1.03% | 29,643,690 |
| Nov 17, 2025 | 6.69 | 6.86 | 6.67 | 6.82 | 6.82 | 2.10% | 17,192,910 |
| Nov 14, 2025 | 6.64 | 6.76 | 6.62 | 6.68 | 6.68 | 0.45% | 12,221,360 |
| Nov 13, 2025 | 6.62 | 6.66 | 6.58 | 6.65 | 6.65 | 0.30% | 8,196,055 |
| Nov 12, 2025 | 6.65 | 6.67 | 6.57 | 6.63 | 6.63 | -0.45% | 7,764,399 |
| Nov 11, 2025 | 6.64 | 6.68 | 6.62 | 6.66 | 6.66 | 0.45% | 9,041,000 |
| Nov 10, 2025 | 6.61 | 6.66 | 6.58 | 6.63 | 6.63 | 0.30% | 8,105,765 |
| Nov 7, 2025 | 6.59 | 6.63 | 6.57 | 6.61 | 6.61 | 0.15% | 6,322,300 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.58 | 6.60 | 6.60 | -1.05% | 7,840,830 |
| Nov 5, 2025 | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | 1.06% | 9,650,248 |
| Nov 4, 2025 | 6.58 | 6.61 | 6.54 | 6.60 | 6.60 | 0.30% | 8,101,012 |
| Nov 3, 2025 | 6.53 | 6.58 | 6.52 | 6.58 | 6.58 | 0.77% | 9,757,156 |
| Oct 31, 2025 | 6.39 | 6.55 | 6.39 | 6.53 | 6.53 | 2.51% | 11,894,300 |
| Oct 30, 2025 | 6.45 | 6.47 | 6.37 | 6.37 | 6.37 | -1.39% | 8,530,600 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.43 | 6.46 | 6.46 | -1.22% | 10,638,890 |
| Oct 28, 2025 | 6.53 | 6.58 | 6.50 | 6.54 | 6.54 | -0.15% | 8,588,200 |
| Oct 27, 2025 | 6.55 | 6.58 | 6.50 | 6.55 | 6.55 | 0.77% | 10,432,050 |
| Oct 24, 2025 | 6.54 | 6.55 | 6.49 | 6.50 | 6.50 | -0.46% | 7,576,496 |
| Oct 23, 2025 | 6.45 | 6.54 | 6.41 | 6.53 | 6.53 | 0.77% | 8,794,898 |
| Oct 22, 2025 | 6.50 | 6.51 | 6.45 | 6.48 | 6.48 | -0.46% | 6,379,384 |
| Oct 21, 2025 | 6.39 | 6.51 | 6.35 | 6.51 | 6.51 | 1.88% | 10,929,410 |
| Oct 20, 2025 | 6.39 | 6.43 | 6.35 | 6.39 | 6.39 | 0.63% | 8,601,613 |
| Oct 17, 2025 | 6.50 | 6.53 | 6.35 | 6.35 | 6.35 | -2.31% | 11,836,810 |
| Oct 16, 2025 | 6.69 | 6.69 | 6.48 | 6.50 | 6.50 | -2.84% | 16,199,880 |
| Oct 15, 2025 | 6.63 | 6.69 | 6.54 | 6.69 | 6.69 | 0.90% | 11,517,610 |
| Oct 14, 2025 | 6.81 | 6.87 | 6.61 | 6.63 | 6.63 | -2.50% | 16,709,880 |
| Oct 13, 2025 | 6.60 | 6.81 | 6.42 | 6.80 | 6.80 | 0.44% | 20,800,240 |
| Oct 10, 2025 | 6.78 | 6.86 | 6.75 | 6.77 | 6.77 | 0.15% | 17,829,700 |