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
2026-01-15	35.030	35.220	34.060	34.400	34.400	1,425,774
2026-01-14	35.000	36.110	34.360	35.030	35.030	2,794,381
2026-01-13	36.430	36.600	34.900	34.900	34.900	2,612,434
2026-01-12	34.820	36.490	34.690	36.420	36.420	3,242,885
2026-01-09	34.550	35.520	34.310	34.990	34.990	2,414,830
2026-01-08	34.660	34.920	34.160	34.550	34.550	1,926,117
2026-01-07	35.000	35.760	34.430	34.760	34.760	1,898,300
2026-01-06	34.870	35.750	33.920	35.000	35.000	2,466,356
2026-01-05	33.180	34.910	32.930	34.310	34.310	2,497,502
2025-12-31	33.770	34.200	33.040	33.170	33.170	1,418,697
2025-12-30	33.090	34.200	32.800	33.660	33.660	2,296,646
2025-12-29	33.810	34.200	33.070	33.210	33.210	2,465,429
2025-12-26	34.000	34.340	33.450	33.810	33.810	2,016,399
2025-12-25	33.110	34.460	33.000	33.920	33.920	1,942,119
2025-12-24	32.390	33.700	32.390	33.330	33.330	2,182,378
2025-12-23	33.060	33.200	31.720	32.420	32.420	2,239,958
2025-12-22	32.810	33.730	32.600	33.360	33.360	1,926,075
2025-12-19	31.860	33.100	31.670	32.340	32.340	1,736,407
2025-12-18	31.330	32.260	30.850	31.870	31.870	2,212,652
2025-12-17	31.080	32.200	30.530	31.460	31.460	2,255,555
2025-12-16	31.000	31.980	30.290	31.170	31.170	3,338,987
2025-12-15	30.850	30.960	30.080	30.540	30.540	1,148,106
2025-12-12	30.860	31.480	30.560	30.720	30.720	1,059,841
2025-12-11	31.660	31.800	30.770	30.800	30.800	1,754,601
2025-12-10	32.740	32.740	31.160	31.730	31.730	2,046,222
2025-12-09	33.220	33.880	32.720	32.740	32.740	1,113,659
2025-12-08	33.650	33.750	32.860	33.410	33.410	1,335,813
2025-12-05	31.140	33.270	31.140	33.000	33.000	1,759,001
2025-12-04	31.780	32.220	30.990	31.410	31.410	1,096,407
2025-12-03	31.980	32.200	31.120	31.320	31.320	975,840
2025-12-02	32.820	32.820	31.750	31.830	31.830	1,077,682
2025-12-01	32.890	33.460	32.300	32.820	32.820	1,532,289
2025-11-28	31.860	32.740	31.510	32.730	32.730	1,355,541
2025-11-27	32.020	32.330	31.770	31.850	31.850	1,144,353
2025-11-26	32.600	33.030	31.760	31.860	31.860	1,187,874
2025-11-25	32.570	33.000	32.220	32.380	32.380	886,326
2025-11-24	31.360	32.300	31.360	32.080	32.080	1,174,625
2025-11-21	32.510	32.670	31.000	31.190	31.190	1,764,206
2025-11-20	34.000	34.060	32.310	32.620	32.620	1,612,503
2025-11-19	34.350	34.580	33.460	33.610	33.610	1,130,871
2025-11-18	35.360	35.470	33.820	34.170	34.170	1,779,002
2025-11-17	35.940	36.290	35.000	35.370	35.370	2,055,008
2025-11-14	33.000	35.950	32.800	35.590	35.590	3,632,175
2025-11-13	32.800	33.450	32.530	33.120	33.120	1,274,486
2025-11-12	33.510	33.830	32.790	33.010	33.010	1,262,763
2025-11-11	34.200	34.680	33.500	33.510	33.510	1,198,537
2025-11-10	33.970	35.270	33.890	34.290	34.290	1,393,798
2025-11-07	34.720	34.720	33.880	34.120	34.120	1,159,147
2025-11-06	34.850	35.520	34.260	34.800	34.800	1,722,738
2025-11-05	33.600	35.280	33.480	34.880	34.880	1,976,600
2025-11-04	34.960	35.300	33.400	33.650	33.650	1,884,941
2025-11-03	35.620	35.700	34.230	34.960	34.960	1,606,313
2025-10-31	34.170	35.860	34.140	35.030	35.030	2,404,280
2025-10-30	35.310	35.680	34.880	34.890	34.890	1,360,861
2025-10-29	36.550	36.550	35.030	35.480	35.480	1,617,838
2025-10-28	36.230	36.980	36.010	36.370	36.370	1,376,739
2025-10-27	36.760	36.760	35.500	36.280	36.280	1,584,376
2025-10-24	34.970	36.080	34.820	36.000	36.000	1,493,187
2025-10-23	35.090	35.090	34.180	34.800	34.800	1,092,582
2025-10-22	35.130	35.520	34.880	34.970	34.970	1,199,085

← NewerPage 4 of 21 · 1,212 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.