Shanghai W Ibeda High Tech Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.520	34.700	29.810	34.300	34.300	4,354,943
2026-10-16	31.500	33.300	30.880	31.760	31.760	1,949,034
2026-10-15	31.560	31.890	30.500	30.690	30.690	1,681,890
2026-10-14	33.710	33.710	32.000	32.240	32.240	1,389,643
2026-10-13	33.990	34.120	32.600	33.710	33.710	1,520,726
2026-10-12	35.030	35.350	34.040	34.220	34.220	1,840,846
2026-10-09	33.590	35.680	33.160	35.350	35.350	3,332,655
2026-10-08	35.060	35.700	33.270	33.710	33.710	1,911,291
2026-09-30	36.510	36.950	35.030	35.190	35.190	1,930,681
2026-09-29	35.970	36.780	34.780	36.400	36.400	2,529,511
2026-09-28	35.400	35.810	34.440	35.260	35.260	2,770,516
2026-09-24	35.860	36.360	35.330	35.650	35.650	2,050,962
2026-09-23	36.050	36.270	35.690	35.750	35.750	1,998,028
2026-09-22	35.990	36.810	35.300	36.040	36.040	2,973,976
2026-09-21	33.660	35.590	33.440	35.300	35.300	3,915,109
2026-09-18	32.400	33.980	32.200	33.590	33.590	2,474,171
2026-09-17	32.190	32.700	31.600	32.050	32.050	1,472,219
2026-09-16	31.340	32.430	30.850	32.000	32.000	1,685,153
2026-09-15	31.660	32.280	31.350	31.350	31.350	801,299
2026-09-14	30.800	32.180	30.160	31.860	31.860	1,700,627
2026-09-11	31.390	31.390	29.990	30.670	30.670	1,501,403
2026-09-10	32.100	32.330	31.410	31.510	31.510	1,078,004
2026-09-09	32.880	33.320	31.730	32.070	32.070	1,969,533
2026-09-08	34.060	34.060	32.630	32.670	32.670	2,195,267
2026-09-07	33.760	34.370	33.110	33.560	33.560	1,887,998
2026-09-04	34.510	34.780	32.750	33.000	33.000	1,880,315
2026-09-03	34.490	35.000	33.450	34.090	34.090	1,360,264
2026-09-02	34.570	35.390	34.300	34.490	34.490	1,663,039
2026-09-01	36.000	36.400	34.750	35.160	35.160	2,248,101
2026-08-31	33.950	36.000	33.500	35.990	35.990	3,983,520
2026-08-28	33.460	34.560	33.220	33.390	33.390	1,842,697
2026-08-27	32.280	33.350	32.280	33.290	33.290	1,669,835
2026-08-26	33.260	33.260	32.310	32.590	32.590	1,687,718
2026-08-25	32.020	34.150	31.400	32.660	32.660	2,487,215
2026-08-24	33.360	33.720	31.500	32.150	32.150	2,021,211
2026-08-21	32.420	34.230	32.360	33.670	33.670	1,813,484
2026-08-20	33.500	34.000	32.610	32.740	32.740	1,624,151
2026-08-19	35.640	35.900	32.990	33.290	33.290	2,719,875
2026-08-18	36.360	37.400	35.760	36.640	36.640	2,856,481
2026-08-17	35.690	36.420	35.220	36.380	36.380	2,074,426
2026-08-14	36.630	36.880	35.520	36.000	36.000	2,412,956
2026-08-13	38.080	38.200	36.080	36.700	36.700	4,662,158
2026-08-12	38.010	40.150	37.500	38.280	38.280	5,421,756
2026-08-11	36.000	38.630	35.220	37.980	37.980	4,642,710
2026-08-10	36.690	36.850	35.450	36.160	36.160	2,806,588
2026-08-07	37.130	37.320	34.650	36.600	36.600	4,128,902
2026-08-06	36.580	37.580	36.000	37.330	37.330	5,828,233
2026-08-05	37.890	38.940	36.360	37.370	37.370	4,461,782
2026-08-04	39.700	39.700	36.030	37.390	37.390	4,474,777
2026-08-03	40.000	41.580	37.800	38.920	38.920	4,396,911
2026-07-31	39.510	41.380	38.000	38.700	38.700	6,430,745
2026-07-30	35.760	38.760	35.210	38.620	38.620	5,640,338
2026-07-29	34.850	36.300	33.400	36.200	36.200	3,324,093
2026-07-28	35.450	36.660	34.000	34.850	34.850	2,572,960
2026-07-27	36.070	36.310	34.290	35.570	35.570	3,115,759
2026-07-24	36.600	38.260	35.680	36.100	36.100	3,800,168
2026-07-23	34.520	37.650	34.270	37.440	37.440	5,040,311
2026-07-22	31.200	35.690	31.200	35.110	35.110	6,547,696
2026-07-21	30.240	32.500	28.400	31.430	31.430	5,348,894
2026-07-20	30.000	32.000	29.130	30.370	30.370	6,113,587

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.