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
2026-04-20	32.780	32.950	31.960	32.500	32.500	1,550,165
2026-04-17	32.310	33.320	31.820	32.820	32.820	1,802,872
2026-04-16	31.360	32.360	31.290	32.050	32.050	1,388,625
2026-04-15	32.010	32.380	31.510	31.620	31.620	1,237,663
2026-04-14	32.600	32.810	31.930	31.970	31.970	1,605,591
2026-04-13	32.700	32.700	31.880	32.500	32.500	1,541,022
2026-04-10	32.370	33.110	32.120	32.980	32.980	1,747,910
2026-04-09	33.160	33.160	32.000	32.030	32.030	1,384,486
2026-04-08	31.870	33.050	31.810	32.760	32.760	2,602,966
2026-04-07	30.190	31.520	30.050	30.950	30.950	1,282,250
2026-04-03	30.560	30.940	30.100	30.270	30.270	973,951
2026-04-02	31.820	31.820	30.360	30.640	30.640	1,291,966
2026-04-01	31.880	32.390	31.110	31.780	31.780	1,763,602
2026-03-31	31.270	32.880	31.130	31.330	31.330	2,033,825
2026-03-30	30.690	31.260	30.030	31.200	31.200	1,391,409
2026-03-27	29.950	31.070	29.710	30.920	30.920	1,141,052
2026-03-26	31.110	31.380	30.020	30.190	30.190	1,297,704
2026-03-25	31.020	31.780	30.710	31.000	31.000	1,658,376
2026-03-24	30.290	30.970	29.580	30.800	30.800	1,664,386
2026-03-23	30.850	31.890	29.280	29.520	29.520	2,239,097
2026-03-20	33.130	33.220	31.460	31.460	31.460	1,676,582
2026-03-19	33.690	34.110	32.810	32.850	32.850	1,076,218
2026-03-18	33.230	34.250	32.800	34.190	34.190	1,661,321
2026-03-17	34.250	34.670	33.010	33.060	33.060	1,440,660
2026-03-16	34.310	34.620	33.500	34.340	34.340	1,243,751
2026-03-13	34.400	35.400	34.050	34.300	34.300	1,546,590
2026-03-12	35.500	35.650	34.280	34.600	34.600	1,807,630
2026-03-11	35.720	37.630	35.200	35.370	35.370	3,312,688
2026-03-10	33.740	35.870	33.570	35.760	35.760	3,695,306
2026-03-09	34.640	34.640	32.930	33.370	33.370	3,620,945
2026-03-06	34.620	35.260	34.380	34.980	34.980	2,119,804
2026-03-05	35.530	35.720	34.620	34.890	34.890	2,424,316
2026-03-04	35.990	36.800	34.580	34.780	34.780	4,132,272
2026-03-03	39.260	39.550	35.870	36.070	36.070	3,325,210
2026-03-02	41.120	41.790	38.910	39.260	39.260	4,383,197
2026-02-27	43.140	43.440	41.300	42.200	42.200	3,532,649
2026-02-26	44.300	44.320	42.850	43.450	43.450	3,361,829
2026-02-25	45.450	45.800	42.680	44.300	44.300	5,376,776
2026-02-24	46.500	46.700	43.610	44.740	44.740	3,738,401
2026-02-13	45.340	45.700	43.500	44.710	44.710	4,758,537
2026-02-12	41.210	46.380	41.210	44.420	44.420	7,321,832
2026-02-11	41.060	41.550	40.180	41.000	41.000	2,966,563
2026-02-10	39.620	41.750	39.620	41.100	41.100	5,866,567
2026-02-09	40.710	41.050	39.160	39.590	39.590	4,625,307
2026-02-06	38.460	40.990	37.840	39.890	39.890	4,491,869
2026-02-05	39.670	40.350	38.590	38.800	38.800	4,105,539
2026-02-04	41.510	41.510	38.600	39.430	39.430	6,022,620
2026-02-03	37.750	42.400	37.600	41.360	41.360	7,177,585
2026-02-02	39.400	40.780	37.150	37.500	37.500	4,979,371
2026-01-30	36.720	41.480	35.070	39.450	39.450	8,012,088
2026-01-29	34.260	38.960	34.260	36.670	36.670	5,780,454
2026-01-28	37.750	37.750	35.390	35.600	35.600	4,387,412
2026-01-27	38.500	38.800	35.330	38.050	38.050	5,850,384
2026-01-26	40.000	40.990	38.150	38.800	38.800	6,230,769
2026-01-23	37.050	41.290	37.050	41.080	41.080	7,604,128
2026-01-22	37.070	38.250	36.730	37.230	37.230	4,296,816
2026-01-21	34.340	37.990	34.130	37.100	37.100	6,802,789
2026-01-20	34.900	36.100	34.000	34.520	34.520	2,204,381
2026-01-19	34.250	35.410	33.950	35.000	35.000	1,939,401
2026-01-16	34.620	35.550	34.300	34.680	34.680	3,239,238

← NewerPage 3 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.