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
2026-07-17	32.620	32.960	28.710	29.000	29.000	4,269,874
2026-07-16	30.970	32.800	30.960	32.700	32.700	3,290,590
2026-07-15	31.000	31.680	30.310	31.510	31.510	2,531,092
2026-07-14	30.550	31.330	29.430	30.980	30.980	2,883,324
2026-07-13	33.000	33.500	30.870	30.870	30.870	3,586,650
2026-07-10	35.680	35.990	33.700	33.700	33.700	3,480,495
2026-07-09	35.510	36.430	34.350	35.910	35.910	3,857,086
2026-07-08	37.370	38.000	35.500	35.780	35.780	5,041,093
2026-07-07	39.720	40.210	37.910	38.150	38.150	7,568,746
2026-07-06	39.500	43.450	37.730	40.290	40.290	13,119,381
2026-07-03	35.000	36.900	34.980	36.210	36.210	4,762,474
2026-07-02	36.200	37.350	35.100	35.290	35.290	4,154,365
2026-07-01	37.160	37.160	35.800	36.410	36.410	3,463,840
2026-06-30	31.090	37.560	31.090	36.440	36.440	6,985,744
2026-06-29	32.350	32.470	30.680	31.680	31.680	2,983,796
2026-06-26	33.780	34.500	31.780	32.210	32.210	3,105,324
2026-06-25	35.000	36.280	33.750	34.170	34.170	3,675,271
2026-06-24	34.990	35.380	33.260	35.170	35.170	3,537,620
2026-06-23	33.930	35.290	32.980	34.990	34.990	3,447,361
2026-06-22	34.230	34.950	31.600	34.140	34.140	4,357,895
2026-06-18	31.720	35.610	31.720	33.900	33.900	4,317,771
2026-06-17	32.020	32.630	31.330	32.100	32.100	1,794,906
2026-06-16	31.910	32.170	31.110	31.980	31.980	1,755,267
2026-06-15	32.210	32.210	31.200	31.880	31.880	1,708,115
2026-06-12	31.050	33.220	31.050	31.540	31.540	2,848,695
2026-06-11	31.810	32.350	30.560	30.990	30.990	2,751,989
2026-06-10	34.040	34.040	31.500	32.240	32.240	2,782,087
2026-06-09	33.050	35.800	32.700	34.110	34.110	4,162,766
2026-06-08	32.130	34.980	31.810	33.050	33.050	4,761,281
2026-06-05	34.140	35.160	32.250	33.970	33.970	3,049,752
2026-06-04	35.080	35.440	33.760	34.150	34.150	2,469,308
2026-06-03	34.670	35.880	34.200	35.350	35.350	3,441,483
2026-06-02	34.130	35.430	33.330	34.680	34.680	3,824,497
2026-06-01	31.920	35.170	31.440	34.160	34.160	4,548,409
2026-05-29	34.340	34.630	31.700	31.920	31.920	3,411,507
2026-05-28	35.000	35.130	33.270	34.340	34.340	3,064,149
2026-05-27	37.010	37.100	34.500	35.000	35.000	4,519,638
2026-05-26	38.380	46.110	35.970	37.190	37.190	6,287,343
2026-05-25	39.010	39.060	37.520	38.430	38.430	4,133,704
2026-05-22	39.370	39.370	37.480	38.390	38.390	4,992,508
2026-05-21	40.260	41.190	38.040	38.750	38.750	5,917,749
2026-05-20	39.200	40.460	39.000	40.250	40.250	4,066,808
2026-05-19	38.220	41.880	38.220	39.600	39.600	4,501,524
2026-05-18	37.600	39.850	36.760	39.400	39.400	5,647,456
2026-05-15	36.770	39.600	36.500	38.320	38.320	6,393,935
2026-05-14	36.290	37.230	35.740	36.690	36.690	3,832,705
2026-05-13	33.450	36.990	33.450	36.340	36.340	3,757,203
2026-05-12	34.440	34.660	33.690	34.150	34.150	1,730,712
2026-05-11	34.590	34.860	34.020	34.400	34.400	1,899,210
2026-05-08	33.880	35.050	33.800	34.490	34.490	1,953,943
2026-05-07	34.000	34.880	33.880	34.050	34.050	2,195,807
2026-05-06	33.410	35.000	33.340	33.930	33.930	2,411,784
2026-04-30	31.990	33.430	31.990	33.240	33.240	1,522,776
2026-04-29	31.820	32.850	31.660	32.570	32.570	1,554,705
2026-04-28	32.560	32.910	31.760	31.980	31.980	1,466,772
2026-04-27	32.080	33.070	31.610	32.920	32.920	1,816,440
2026-04-24	32.640	32.930	31.760	32.550	32.550	1,621,292
2026-04-23	33.930	34.070	32.180	32.720	32.720	2,580,288
2026-04-22	33.130	34.450	33.000	34.190	34.190	2,328,953
2026-04-21	32.400	34.470	32.360	33.590	33.590	2,950,229

← NewerPage 2 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.