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
2025-10-21	35.210	35.650	34.490	35.130	35.130	1,489,154
2025-10-20	35.250	36.260	34.660	35.120	35.120	1,847,368
2025-10-17	35.600	35.600	34.000	34.010	34.010	1,712,281
2025-10-16	36.600	36.690	35.360	35.410	35.410	1,546,750
2025-10-15	35.300	36.420	34.900	36.350	36.350	2,769,165
2025-10-14	38.620	40.360	35.800	35.980	35.980	4,707,077
2025-10-13	39.000	40.340	38.000	38.620	38.620	3,398,034
2025-10-10	43.750	43.900	40.820	41.000	41.000	2,318,186
2025-10-09	44.070	44.480	43.110	43.580	43.580	2,266,860
2025-09-30	44.330	45.790	44.000	44.290	44.290	3,182,482
2025-09-29	43.000	45.910	42.500	45.100	45.100	5,101,140
2025-09-26	43.370	45.720	42.420	42.990	42.990	5,026,003
2025-09-25	41.100	44.200	40.670	43.800	43.800	4,398,371
2025-09-24	40.530	41.310	40.050	41.310	41.310	2,999,746
2025-09-23	41.900	42.180	39.500	40.880	40.880	3,134,281
2025-09-22	42.000	42.820	41.460	41.980	41.980	2,437,195
2025-09-19	43.370	43.850	42.060	42.200	42.200	3,471,079
2025-09-18	46.000	47.770	42.830	43.850	43.850	6,166,826
2025-09-17	42.010	47.600	41.660	46.780	46.780	8,841,586
2025-09-16	39.500	42.480	39.320	41.590	41.590	5,526,507
2025-09-15	38.220	40.380	38.220	39.210	39.210	2,674,186
2025-09-12	39.400	39.650	38.330	38.510	38.510	2,344,886
2025-09-11	38.760	39.560	37.800	39.500	39.500	3,239,481
2025-09-10	39.290	39.850	38.700	38.830	38.830	1,961,373
2025-09-09	40.030	40.500	38.820	39.010	39.010	2,101,743
2025-09-08	39.800	41.080	39.410	40.250	40.250	2,973,119
2025-09-05	39.200	40.380	38.890	39.290	39.290	2,841,789
2025-09-04	40.600	41.880	38.060	39.200	39.200	3,404,863
2025-09-03	42.300	43.110	40.250	40.450	40.450	3,743,549
2025-09-02	40.160	43.480	38.600	42.490	42.490	7,260,323
2025-09-01	40.830	41.360	39.930	40.080	40.080	2,937,835
2025-08-29	41.150	42.100	40.100	40.860	40.860	4,199,941
2025-08-28	42.740	43.180	40.340	40.990	40.990	5,133,158
2025-08-27	44.800	45.240	42.600	42.610	42.610	4,562,000
2025-08-26	45.340	45.750	44.830	44.930	44.930	2,458,386
2025-08-25	46.140	47.150	45.000	45.500	45.500	3,516,351
2025-08-22	45.630	46.930	45.630	46.120	46.120	2,791,143
2025-08-21	47.960	47.960	45.000	45.910	45.910	3,178,154
2025-08-20	47.700	48.000	46.660	47.350	47.350	2,056,323
2025-08-19	48.000	49.440	46.730	48.050	48.050	3,018,738
2025-08-18	48.530	48.900	47.400	47.610	47.610	3,491,203
2025-08-15	47.090	49.390	47.090	48.080	48.080	3,132,564
2025-08-14	49.000	49.950	47.450	47.960	47.960	2,894,993
2025-08-13	47.800	49.200	47.000	48.800	48.800	3,708,151
2025-08-12	49.040	49.860	46.200	47.540	47.540	4,546,226
2025-08-11	49.000	50.070	48.510	49.120	49.120	3,340,380
2025-08-08	48.700	51.950	47.940	50.090	50.090	5,222,915
2025-08-07	51.000	55.490	47.980	49.210	49.210	9,544,940
2025-08-06	45.620	48.380	45.200	47.690	47.690	3,902,779
2025-08-05	46.000	47.530	45.020	46.090	46.090	2,822,244
2025-08-04	43.000	46.500	42.600	46.450	46.450	3,125,199
2025-08-01	43.800	45.450	43.190	43.390	43.390	2,605,583
2025-07-31	44.340	46.110	43.600	43.870	43.870	2,765,469
2025-07-30	44.700	45.130	43.000	45.060	45.060	3,088,939
2025-07-29	45.190	46.250	43.990	44.750	44.750	2,945,817
2025-07-28	45.400	46.200	43.500	45.190	45.190	5,012,959
2025-07-25	42.800	44.500	42.000	44.370	44.370	2,991,799
2025-07-24	42.200	44.830	41.810	43.300	43.300	5,115,645
2025-07-23	40.600	43.480	40.070	42.220	42.220	5,925,106
2025-07-22	40.350	40.710	39.440	40.040	40.040	2,845,426

← NewerPage 5 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.