WPG (Shanghai) Smart Water Public Co., Ltd. Class A 603956
SSE · China · Producer Manufacturing
CNY 6.88+0.03 (+0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.88 | +0.44% | CNY 6.98 | CNY 7.10 | CNY 6.78 | 15.64M |
| 2026-09-29 | CNY 6.85 | +1.03% | CNY 6.92 | CNY 6.93 | CNY 6.70 | 10.13M |
| 2026-09-28 | CNY 6.78 | -2.73% | CNY 7.00 | CNY 7.02 | CNY 6.69 | 14.26M |
| 2026-09-24 | CNY 6.97 | -1.97% | CNY 7.10 | CNY 7.10 | CNY 6.92 | 18.00M |
| 2026-09-23 | CNY 7.11 | -2.07% | CNY 7.24 | CNY 7.39 | CNY 7.07 | 18.07M |
| 2026-09-22 | CNY 7.26 | +0.55% | CNY 7.26 | CNY 7.41 | CNY 7.18 | 21.78M |
| 2026-09-21 | CNY 7.22 | +2.12% | CNY 7.03 | CNY 7.25 | CNY 6.87 | 25.52M |
| 2026-09-18 | CNY 7.07 | +3.51% | CNY 6.86 | CNY 7.20 | CNY 6.86 | 33.11M |
| 2026-09-17 | CNY 6.83 | -2.29% | CNY 6.90 | CNY 7.07 | CNY 6.76 | 41.38M |
| 2026-09-16 | CNY 6.99 | +10.08% | CNY 6.35 | CNY 6.99 | CNY 6.33 | 42.25M |
| 2026-09-15 | CNY 6.35 | -2.76% | CNY 6.45 | CNY 6.54 | CNY 6.30 | 17.54M |
| 2026-09-14 | CNY 6.53 | +2.51% | CNY 6.38 | CNY 6.60 | CNY 6.29 | 23.84M |
| 2026-09-11 | CNY 6.37 | +0.79% | CNY 6.29 | CNY 6.45 | CNY 6.06 | 16.84M |
| 2026-09-10 | CNY 6.32 | -1.86% | CNY 6.56 | CNY 6.56 | CNY 6.28 | 15.95M |
| 2026-09-09 | CNY 6.44 | +0.16% | CNY 6.45 | CNY 6.64 | CNY 6.37 | 22.91M |
| 2026-09-08 | CNY 6.43 | +5.93% | CNY 6.06 | CNY 6.56 | CNY 6.03 | 28.25M |
| 2026-09-07 | CNY 6.07 | -0.33% | CNY 6.10 | CNY 6.12 | CNY 5.93 | 14.22M |
| 2026-09-04 | CNY 6.09 | -0.81% | CNY 6.18 | CNY 6.22 | CNY 6.01 | 17.09M |
| 2026-09-03 | CNY 6.14 | -0.65% | CNY 6.18 | CNY 6.34 | CNY 6.01 | 15.89M |
| 2026-09-02 | CNY 6.18 | 0.00% | CNY 6.11 | CNY 6.20 | CNY 6.02 | 13.43M |
| 2026-09-01 | CNY 6.18 | +0.16% | CNY 6.20 | CNY 6.35 | CNY 6.06 | 18.96M |
| 2026-08-31 | CNY 6.17 | +2.15% | CNY 6.04 | CNY 6.29 | CNY 5.98 | 18.97M |
| 2026-08-28 | CNY 6.04 | -1.15% | CNY 6.01 | CNY 6.18 | CNY 6.01 | 13.90M |
| 2026-08-27 | CNY 6.11 | +0.99% | CNY 6.05 | CNY 6.13 | CNY 5.98 | 11.21M |
| 2026-08-26 | CNY 6.05 | -1.63% | CNY 6.17 | CNY 6.22 | CNY 5.96 | 13.07M |
| 2026-08-25 | CNY 6.15 | +1.99% | CNY 5.97 | CNY 6.15 | CNY 5.92 | 18.48M |
| 2026-08-24 | CNY 6.03 | -6.94% | CNY 6.50 | CNY 6.50 | CNY 5.98 | 21.04M |
| 2026-08-21 | CNY 6.48 | -1.52% | CNY 6.66 | CNY 6.66 | CNY 6.45 | 13.59M |
| 2026-08-20 | CNY 6.58 | -1.50% | CNY 6.70 | CNY 6.81 | CNY 6.51 | 20.44M |
| 2026-08-19 | CNY 6.68 | -5.52% | CNY 6.94 | CNY 7.10 | CNY 6.66 | 23.51M |
| 2026-08-18 | CNY 7.07 | -3.68% | CNY 7.32 | CNY 7.36 | CNY 6.98 | 33.78M |
| 2026-08-17 | CNY 7.34 | +0.14% | CNY 7.00 | CNY 7.45 | CNY 7.00 | 45.35M |
| 2026-08-14 | CNY 7.33 | -8.26% | CNY 7.84 | CNY 7.84 | CNY 7.19 | 69.99M |
| 2026-08-13 | CNY 7.99 | +10.06% | CNY 7.25 | CNY 7.99 | CNY 7.21 | 35.96M |
| 2026-08-12 | CNY 7.26 | +2.98% | CNY 6.97 | CNY 7.35 | CNY 6.97 | 39.62M |
| 2026-08-11 | CNY 7.05 | +1.44% | CNY 6.95 | CNY 7.23 | CNY 6.80 | 36.84M |
| 2026-08-10 | CNY 6.95 | +0.43% | CNY 6.92 | CNY 6.97 | CNY 6.67 | 25.97M |
| 2026-08-07 | CNY 6.92 | -1.14% | CNY 6.90 | CNY 7.08 | CNY 6.72 | 38.65M |
| 2026-08-06 | CNY 7.00 | +1.16% | CNY 7.13 | CNY 7.35 | CNY 6.80 | 55.78M |
| 2026-08-05 | CNY 6.92 | -3.62% | CNY 7.04 | CNY 7.08 | CNY 6.84 | 42.64M |
| 2026-08-04 | CNY 7.18 | +4.21% | CNY 6.87 | CNY 7.30 | CNY 6.60 | 72.72M |
| 2026-08-03 | CNY 6.89 | +4.55% | CNY 6.99 | CNY 7.25 | CNY 6.77 | 69.69M |
| 2026-07-31 | CNY 6.59 | +10.02% | CNY 6.06 | CNY 6.59 | CNY 6.01 | 31.87M |
| 2026-07-30 | CNY 5.99 | -3.39% | CNY 6.20 | CNY 6.26 | CNY 5.94 | 20.58M |
| 2026-07-29 | CNY 6.20 | -1.59% | CNY 6.30 | CNY 6.42 | CNY 6.14 | 28.11M |
| 2026-07-28 | CNY 6.30 | +2.77% | CNY 6.05 | CNY 6.43 | CNY 5.98 | 37.89M |
| 2026-07-27 | CNY 6.13 | -2.85% | CNY 6.12 | CNY 6.17 | CNY 5.87 | 37.80M |
| 2026-07-24 | CNY 6.31 | +9.93% | CNY 5.85 | CNY 6.31 | CNY 5.74 | 25.58M |
| 2026-07-23 | CNY 5.74 | +9.96% | CNY 5.26 | CNY 5.74 | CNY 5.24 | 16.10M |
| 2026-07-22 | CNY 5.22 | +0.38% | CNY 5.15 | CNY 5.33 | CNY 5.15 | 11.42M |
| 2026-07-21 | CNY 5.20 | -0.57% | CNY 5.33 | CNY 5.33 | CNY 4.89 | 19.89M |
| 2026-07-20 | CNY 5.23 | -2.79% | CNY 5.44 | CNY 5.53 | CNY 5.06 | 24.06M |
| 2026-07-17 | CNY 5.38 | -4.44% | CNY 5.63 | CNY 5.69 | CNY 5.36 | 17.55M |
| 2026-07-16 | CNY 5.63 | -1.23% | CNY 5.66 | CNY 5.76 | CNY 5.57 | 14.05M |
| 2026-07-15 | CNY 5.70 | +1.60% | CNY 5.60 | CNY 5.93 | CNY 5.50 | 16.19M |
| 2026-07-14 | CNY 5.61 | -1.92% | CNY 5.78 | CNY 5.99 | CNY 5.46 | 18.82M |
| 2026-07-13 | CNY 5.72 | -3.87% | CNY 5.80 | CNY 6.03 | CNY 5.69 | 18.57M |
| 2026-07-10 | CNY 5.95 | +1.71% | CNY 5.85 | CNY 6.11 | CNY 5.76 | 26.65M |
| 2026-07-09 | CNY 5.85 | +1.56% | CNY 5.72 | CNY 6.05 | CNY 5.64 | 22.25M |
| 2026-07-08 | CNY 5.76 | -0.35% | CNY 5.84 | CNY 5.88 | CNY 5.61 | 23.83M |
| 2026-07-07 | CNY 5.78 | -3.99% | CNY 5.94 | CNY 6.05 | CNY 5.74 | 26.66M |
| 2026-07-06 | CNY 6.02 | -2.90% | CNY 6.17 | CNY 6.25 | CNY 5.95 | 45.13M |
| 2026-07-03 | CNY 6.20 | +5.44% | CNY 5.87 | CNY 6.47 | CNY 5.87 | 67.82M |
| 2026-07-02 | CNY 5.88 | -4.70% | CNY 6.01 | CNY 6.31 | CNY 5.84 | 38.77M |
| 2026-07-01 | CNY 6.17 | -2.06% | CNY 6.07 | CNY 6.45 | CNY 5.98 | 52.03M |
| 2026-06-30 | CNY 6.30 | -1.72% | CNY 6.39 | CNY 6.88 | CNY 6.20 | 89.43M |
| 2026-06-29 | CNY 6.41 | +9.95% | CNY 6.13 | CNY 6.41 | CNY 5.56 | 70.75M |
| 2026-06-26 | CNY 5.83 | +10.00% | CNY 5.83 | CNY 5.83 | CNY 5.83 | 8.09M |
| 2026-06-25 | CNY 5.30 | +9.96% | CNY 4.82 | CNY 5.30 | CNY 4.80 | 21.96M |
| 2026-06-24 | CNY 4.82 | -2.82% | CNY 5.00 | CNY 5.10 | CNY 4.73 | 20.54M |
| 2026-06-23 | CNY 4.96 | -4.06% | CNY 5.17 | CNY 5.18 | CNY 4.94 | 23.88M |
| 2026-06-22 | CNY 5.17 | +3.82% | CNY 4.98 | CNY 5.29 | CNY 4.84 | 45.81M |
| 2026-06-18 | CNY 4.98 | +9.93% | CNY 4.52 | CNY 4.98 | CNY 4.50 | 22.47M |
| 2026-06-17 | CNY 4.53 | -3.62% | CNY 4.67 | CNY 4.71 | CNY 4.50 | 15.10M |
| 2026-06-16 | CNY 4.70 | +0.43% | CNY 4.65 | CNY 4.73 | CNY 4.51 | 15.73M |
| 2026-06-15 | CNY 4.68 | +1.96% | CNY 4.65 | CNY 4.78 | CNY 4.56 | 19.60M |
| 2026-06-12 | CNY 4.59 | +0.22% | CNY 4.63 | CNY 4.66 | CNY 4.50 | 13.49M |
| 2026-06-11 | CNY 4.58 | -1.93% | CNY 4.71 | CNY 4.84 | CNY 4.52 | 20.09M |
| 2026-06-10 | CNY 4.67 | -3.11% | CNY 4.75 | CNY 4.86 | CNY 4.60 | 23.40M |
| 2026-06-09 | CNY 4.82 | -3.21% | CNY 5.06 | CNY 5.07 | CNY 4.76 | 20.24M |
| 2026-06-08 | CNY 4.98 | -4.60% | CNY 5.08 | CNY 5.16 | CNY 4.91 | 14.33M |
| 2026-06-05 | CNY 5.22 | +0.58% | CNY 5.15 | CNY 5.30 | CNY 5.01 | 15.29M |
| 2026-06-04 | CNY 5.19 | 0.00% | CNY 5.18 | CNY 5.32 | CNY 5.10 | 12.47M |
| 2026-06-03 | CNY 5.19 | -1.89% | CNY 5.30 | CNY 5.34 | CNY 5.11 | 14.84M |
| 2026-06-02 | CNY 5.29 | -5.70% | CNY 5.60 | CNY 5.67 | CNY 5.29 | 23.13M |
| 2026-06-01 | CNY 5.61 | -1.41% | CNY 5.64 | CNY 5.72 | CNY 5.40 | 19.15M |
| 2026-05-29 | CNY 5.69 | +1.79% | CNY 5.53 | CNY 6.13 | CNY 5.53 | 35.76M |
| 2026-05-28 | CNY 5.59 | -8.06% | CNY 6.13 | CNY 6.23 | CNY 5.47 | 50.16M |
| 2026-05-27 | CNY 6.08 | -3.65% | CNY 6.27 | CNY 6.33 | CNY 6.01 | 29.86M |
| 2026-05-26 | CNY 6.31 | -3.37% | CNY 6.58 | CNY 6.58 | CNY 6.21 | 36.51M |