Shanghai W-Ibeda High Tech.Group Co.,Ltd. (SHA:688071)
China
· Delayed Price · Currency is CNY 35.39
-0.37 (-1.03%)
Mar 11, 2026, 2:34 PM CST
SHA:688071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 33.74 | 35.87 | 33.57 | 35.76 | 35.76 | 7.16% | 3,695,306 |
| Mar 9, 2026 | 34.64 | 34.64 | 32.93 | 33.37 | 33.37 | -4.60% | 3,620,945 |
| Mar 6, 2026 | 34.62 | 35.26 | 34.38 | 34.98 | 34.98 | 0.26% | 2,119,804 |
| Mar 5, 2026 | 35.53 | 35.72 | 34.62 | 34.89 | 34.89 | 0.32% | 2,424,316 |
| Mar 4, 2026 | 35.99 | 36.80 | 34.58 | 34.78 | 34.78 | -3.58% | 4,132,272 |
| Mar 3, 2026 | 39.26 | 39.55 | 35.87 | 36.07 | 36.07 | -8.13% | 3,325,210 |
| Mar 2, 2026 | 41.12 | 41.79 | 38.91 | 39.26 | 39.26 | -6.97% | 4,383,197 |
| Feb 27, 2026 | 43.14 | 43.44 | 41.30 | 42.20 | 42.20 | -2.88% | 3,532,649 |
| Feb 26, 2026 | 44.30 | 44.32 | 42.85 | 43.45 | 43.45 | -1.92% | 3,361,829 |
| Feb 25, 2026 | 45.45 | 45.80 | 42.68 | 44.30 | 44.30 | -0.98% | 5,376,776 |
| Feb 24, 2026 | 46.50 | 46.70 | 43.61 | 44.74 | 44.74 | 0.07% | 3,738,401 |
| Feb 13, 2026 | 45.34 | 45.70 | 43.50 | 44.71 | 44.71 | 0.65% | 4,758,537 |
| Feb 12, 2026 | 41.21 | 46.38 | 41.21 | 44.42 | 44.42 | 8.34% | 7,321,832 |
| Feb 11, 2026 | 41.06 | 41.55 | 40.18 | 41.00 | 41.00 | -0.24% | 2,966,563 |
| Feb 10, 2026 | 39.62 | 41.75 | 39.62 | 41.10 | 41.10 | 3.81% | 5,866,567 |
| Feb 9, 2026 | 40.71 | 41.05 | 39.16 | 39.59 | 39.59 | -0.75% | 4,625,307 |
| Feb 6, 2026 | 38.46 | 40.99 | 37.84 | 39.89 | 39.89 | 2.81% | 4,491,869 |
| Feb 5, 2026 | 39.67 | 40.35 | 38.59 | 38.80 | 38.80 | -1.60% | 4,105,539 |
| Feb 4, 2026 | 41.51 | 41.51 | 38.60 | 39.43 | 39.43 | -4.67% | 6,022,620 |
| Feb 3, 2026 | 37.75 | 42.40 | 37.60 | 41.36 | 41.36 | 10.29% | 7,177,585 |
| Feb 2, 2026 | 39.40 | 40.78 | 37.15 | 37.50 | 37.50 | -4.94% | 4,979,371 |
| Jan 30, 2026 | 36.72 | 41.48 | 35.07 | 39.45 | 39.45 | 7.58% | 8,012,088 |
| Jan 29, 2026 | 34.26 | 38.96 | 34.26 | 36.67 | 36.67 | 3.01% | 5,780,454 |
| Jan 28, 2026 | 37.75 | 37.75 | 35.39 | 35.60 | 35.60 | -6.44% | 4,387,412 |
| Jan 27, 2026 | 38.50 | 38.80 | 35.33 | 38.05 | 38.05 | -1.93% | 5,850,384 |
| Jan 26, 2026 | 40.00 | 40.99 | 38.15 | 38.80 | 38.80 | -5.55% | 6,230,769 |
| Jan 23, 2026 | 37.05 | 41.29 | 37.05 | 41.08 | 41.08 | 10.34% | 7,604,128 |
| Jan 22, 2026 | 37.07 | 38.25 | 36.73 | 37.23 | 37.23 | 0.35% | 4,296,816 |
| Jan 21, 2026 | 34.34 | 37.99 | 34.13 | 37.10 | 37.10 | 7.47% | 6,802,789 |
| Jan 20, 2026 | 34.90 | 36.10 | 34.00 | 34.52 | 34.52 | -1.37% | 2,204,381 |
| Jan 19, 2026 | 34.25 | 35.41 | 33.95 | 35.00 | 35.00 | 0.92% | 1,939,401 |
| Jan 16, 2026 | 34.62 | 35.55 | 34.30 | 34.68 | 34.68 | 0.81% | 3,239,238 |
| Jan 15, 2026 | 35.03 | 35.22 | 34.06 | 34.40 | 34.40 | -1.80% | 1,425,774 |
| Jan 14, 2026 | 35.00 | 36.11 | 34.36 | 35.03 | 35.03 | 0.37% | 2,794,381 |
| Jan 13, 2026 | 36.43 | 36.60 | 34.90 | 34.90 | 34.90 | -4.17% | 2,612,434 |
| Jan 12, 2026 | 34.82 | 36.49 | 34.69 | 36.42 | 36.42 | 4.09% | 3,242,885 |
| Jan 9, 2026 | 34.55 | 35.52 | 34.31 | 34.99 | 34.99 | 1.27% | 2,414,830 |
| Jan 8, 2026 | 34.66 | 34.92 | 34.16 | 34.55 | 34.55 | -0.60% | 1,926,117 |
| Jan 7, 2026 | 35.00 | 35.76 | 34.43 | 34.76 | 34.76 | -0.69% | 1,898,300 |
| Jan 6, 2026 | 34.87 | 35.75 | 33.92 | 35.00 | 35.00 | 2.01% | 2,466,356 |
| Jan 5, 2026 | 33.18 | 34.91 | 32.93 | 34.31 | 34.31 | 3.44% | 2,497,502 |
| Dec 31, 2025 | 33.77 | 34.20 | 33.04 | 33.17 | 33.17 | -1.46% | 1,418,697 |
| Dec 30, 2025 | 33.09 | 34.20 | 32.80 | 33.66 | 33.66 | 1.36% | 2,296,646 |
| Dec 29, 2025 | 33.81 | 34.20 | 33.07 | 33.21 | 33.21 | -1.77% | 2,465,429 |
| Dec 26, 2025 | 34.00 | 34.34 | 33.45 | 33.81 | 33.81 | -0.32% | 2,016,399 |
| Dec 25, 2025 | 33.11 | 34.46 | 33.00 | 33.92 | 33.92 | 1.77% | 1,942,119 |
| Dec 24, 2025 | 32.39 | 33.70 | 32.39 | 33.33 | 33.33 | 2.81% | 2,182,378 |
| Dec 23, 2025 | 33.06 | 33.20 | 31.72 | 32.42 | 32.42 | -2.82% | 2,239,958 |
| Dec 22, 2025 | 32.81 | 33.73 | 32.60 | 33.36 | 33.36 | 3.15% | 1,926,075 |
| Dec 19, 2025 | 31.86 | 33.10 | 31.67 | 32.34 | 32.34 | 1.47% | 1,736,407 |
| Dec 18, 2025 | 31.33 | 32.26 | 30.85 | 31.87 | 31.87 | 1.30% | 2,212,652 |
| Dec 17, 2025 | 31.08 | 32.20 | 30.53 | 31.46 | 31.46 | 0.93% | 2,255,555 |
| Dec 16, 2025 | 31.00 | 31.98 | 30.29 | 31.17 | 31.17 | 2.06% | 3,338,987 |
| Dec 15, 2025 | 30.85 | 30.96 | 30.08 | 30.54 | 30.54 | -0.59% | 1,148,106 |
| Dec 12, 2025 | 30.86 | 31.48 | 30.56 | 30.72 | 30.72 | -0.26% | 1,059,841 |
| Dec 11, 2025 | 31.66 | 31.80 | 30.77 | 30.80 | 30.80 | -2.93% | 1,754,601 |
| Dec 10, 2025 | 32.74 | 32.74 | 31.16 | 31.73 | 31.73 | -3.08% | 2,046,222 |
| Dec 9, 2025 | 33.22 | 33.88 | 32.72 | 32.74 | 32.74 | -2.01% | 1,113,659 |
| Dec 8, 2025 | 33.65 | 33.75 | 32.86 | 33.41 | 33.41 | 1.24% | 1,335,813 |
| Dec 5, 2025 | 31.14 | 33.27 | 31.14 | 33.00 | 33.00 | 5.06% | 1,759,001 |
| Dec 4, 2025 | 31.78 | 32.22 | 30.99 | 31.41 | 31.41 | 0.29% | 1,096,407 |
| Dec 3, 2025 | 31.98 | 32.20 | 31.12 | 31.32 | 31.32 | -1.60% | 975,840 |
| Dec 2, 2025 | 32.82 | 32.82 | 31.75 | 31.83 | 31.83 | -3.02% | 1,077,682 |
| Dec 1, 2025 | 32.89 | 33.46 | 32.30 | 32.82 | 32.82 | 0.27% | 1,532,289 |
| Nov 28, 2025 | 31.86 | 32.74 | 31.51 | 32.73 | 32.73 | 2.76% | 1,355,541 |
| Nov 27, 2025 | 32.02 | 32.33 | 31.77 | 31.85 | 31.85 | -0.03% | 1,144,353 |
| Nov 26, 2025 | 32.60 | 33.03 | 31.76 | 31.86 | 31.86 | -1.61% | 1,187,874 |
| Nov 25, 2025 | 32.57 | 33.00 | 32.22 | 32.38 | 32.38 | 0.94% | 886,326 |
| Nov 24, 2025 | 31.36 | 32.30 | 31.36 | 32.08 | 32.08 | 2.85% | 1,174,625 |
| Nov 21, 2025 | 32.51 | 32.67 | 31.00 | 31.19 | 31.19 | -4.38% | 1,764,206 |
| Nov 20, 2025 | 34.00 | 34.06 | 32.31 | 32.62 | 32.62 | -2.95% | 1,612,503 |
| Nov 19, 2025 | 34.35 | 34.58 | 33.46 | 33.61 | 33.61 | -1.64% | 1,130,871 |
| Nov 18, 2025 | 35.36 | 35.47 | 33.82 | 34.17 | 34.17 | -3.39% | 1,779,002 |
| Nov 17, 2025 | 35.94 | 36.29 | 35.00 | 35.37 | 35.37 | -0.62% | 2,055,008 |
| Nov 14, 2025 | 33.00 | 35.95 | 32.80 | 35.59 | 35.59 | 7.46% | 3,632,175 |
| Nov 13, 2025 | 32.80 | 33.45 | 32.53 | 33.12 | 33.12 | 0.33% | 1,274,486 |
| Nov 12, 2025 | 33.51 | 33.83 | 32.79 | 33.01 | 33.01 | -1.49% | 1,262,763 |
| Nov 11, 2025 | 34.20 | 34.68 | 33.50 | 33.51 | 33.51 | -2.27% | 1,198,537 |
| Nov 10, 2025 | 33.97 | 35.27 | 33.89 | 34.29 | 34.29 | 0.50% | 1,393,798 |
| Nov 7, 2025 | 34.72 | 34.72 | 33.88 | 34.12 | 34.12 | -1.95% | 1,159,147 |
| Nov 6, 2025 | 34.85 | 35.52 | 34.26 | 34.80 | 34.80 | -0.23% | 1,722,738 |
| Nov 5, 2025 | 33.60 | 35.28 | 33.48 | 34.88 | 34.88 | 3.66% | 1,976,600 |
| Nov 4, 2025 | 34.96 | 35.30 | 33.40 | 33.65 | 33.65 | -3.75% | 1,884,941 |
| Nov 3, 2025 | 35.62 | 35.70 | 34.23 | 34.96 | 34.96 | -0.20% | 1,606,313 |
| Oct 31, 2025 | 34.17 | 35.86 | 34.14 | 35.03 | 35.03 | 0.40% | 2,404,280 |
| Oct 30, 2025 | 35.31 | 35.68 | 34.88 | 34.89 | 34.89 | -1.66% | 1,360,861 |
| Oct 29, 2025 | 36.55 | 36.55 | 35.03 | 35.48 | 35.48 | -2.45% | 1,617,838 |
| Oct 28, 2025 | 36.23 | 36.98 | 36.01 | 36.37 | 36.37 | 0.25% | 1,376,739 |
| Oct 27, 2025 | 36.76 | 36.76 | 35.50 | 36.28 | 36.28 | 0.78% | 1,584,376 |
| Oct 24, 2025 | 34.97 | 36.08 | 34.82 | 36.00 | 36.00 | 3.45% | 1,493,187 |
| Oct 23, 2025 | 35.09 | 35.09 | 34.18 | 34.80 | 34.80 | -0.49% | 1,092,582 |
| Oct 22, 2025 | 35.13 | 35.52 | 34.88 | 34.97 | 34.97 | -0.46% | 1,199,085 |
| Oct 21, 2025 | 35.21 | 35.65 | 34.49 | 35.13 | 35.13 | 0.03% | 1,489,154 |
| Oct 20, 2025 | 35.25 | 36.26 | 34.66 | 35.12 | 35.12 | 3.26% | 1,847,368 |
| Oct 17, 2025 | 35.60 | 35.60 | 34.00 | 34.01 | 34.01 | -3.95% | 1,712,281 |
| Oct 16, 2025 | 36.60 | 36.69 | 35.36 | 35.41 | 35.41 | -2.59% | 1,546,750 |
| Oct 15, 2025 | 35.30 | 36.42 | 34.90 | 36.35 | 36.35 | 1.03% | 2,769,165 |
| Oct 14, 2025 | 38.62 | 40.36 | 35.80 | 35.98 | 35.98 | -6.84% | 4,707,077 |
| Oct 13, 2025 | 39.00 | 40.34 | 38.00 | 38.62 | 38.62 | -5.80% | 3,398,034 |
| Oct 10, 2025 | 43.75 | 43.90 | 40.82 | 41.00 | 41.00 | -5.92% | 2,318,186 |