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
2025-07-21	39.630	40.440	38.510	40.180	40.180	4,583,651
2025-07-18	39.020	40.330	38.210	39.720	39.720	5,042,462
2025-07-17	37.230	39.030	36.400	39.020	39.020	4,564,588
2025-07-16	34.470	37.380	33.900	36.690	36.690	3,420,541
2025-07-15	34.290	34.560	33.610	34.380	34.380	1,001,499
2025-07-14	33.820	34.870	33.320	34.290	34.290	1,986,134
2025-07-11	33.010	33.900	32.620	33.490	33.490	1,214,443
2025-07-10	34.400	34.400	32.880	32.990	32.990	1,741,154
2025-07-09	36.780	36.780	33.810	34.160	34.160	1,759,299
2025-07-08	34.110	34.590	33.620	34.120	34.120	1,148,681
2025-07-07	34.370	34.370	33.560	34.020	34.020	872,232
2025-07-04	35.520	35.520	34.320	34.320	34.320	1,718,512
2025-07-03	35.310	35.800	34.880	35.280	35.280	954,342
2025-07-02	35.910	35.910	35.040	35.310	35.310	879,584
2025-07-01	36.730	36.730	35.150	35.910	35.910	1,372,477
2025-06-30	35.730	37.000	35.550	36.450	36.450	1,268,250
2025-06-27	35.250	36.350	35.250	35.680	35.680	928,750
2025-06-26	36.300	36.570	35.580	35.820	35.820	1,005,104
2025-06-25	35.910	36.670	35.570	36.340	36.340	1,206,285
2025-06-24	33.870	36.350	33.870	35.780	35.780	2,091,432
2025-06-23	35.000	35.240	33.800	33.840	33.840	2,493,279
2025-06-20	36.820	36.870	35.800	35.810	35.810	1,408,319
2025-06-19	37.510	37.510	36.340	36.760	36.760	1,192,420
2025-06-18	36.330	37.680	36.090	37.190	37.190	1,978,527
2025-06-17	36.260	37.550	35.850	36.700	36.700	2,491,418
2025-06-16	36.860	37.380	36.150	36.260	36.260	1,137,734
2025-06-13	36.580	37.180	36.080	36.790	36.790	1,447,878
2025-06-12	36.910	37.480	36.320	36.850	36.850	1,261,609
2025-06-11	37.640	38.150	36.720	36.920	36.920	1,582,325
2025-06-10	38.430	39.570	36.600	37.630	37.630	1,463,638
2025-06-09	38.810	39.770	38.080	38.430	38.430	1,451,033
2025-06-06	38.920	39.190	38.230	38.600	38.600	1,069,299
2025-06-05	38.950	39.430	37.800	39.020	39.020	1,455,779
2025-06-04	38.830	40.300	38.560	38.860	38.860	1,934,997
2025-06-03	39.500	39.500	38.210	38.710	38.710	1,384,263
2025-05-30	39.320	39.510	37.600	39.000	39.000	2,622,050
2025-05-29	36.120	39.350	35.800	39.100	39.100	3,523,602
2025-05-28	36.500	37.280	35.620	36.070	36.070	1,033,506
2025-05-27	36.500	36.890	35.200	36.440	36.440	1,376,264
2025-05-26	36.400	37.200	36.210	36.720	36.720	1,083,080
2025-05-23	37.000	38.120	36.410	36.450	36.450	1,308,412
2025-05-22	37.800	38.450	36.920	36.970	36.970	1,466,899
2025-05-21	38.290	38.980	37.600	37.910	37.910	1,331,698
2025-05-20	38.160	39.440	37.170	38.980	38.980	1,776,330
2025-05-19	39.000	39.260	36.900	38.000	38.000	2,851,143
2025-05-16	37.760	41.800	37.390	39.260	39.260	3,388,974
2025-05-15	38.790	38.800	37.600	37.760	37.760	1,084,770
2025-05-14	39.150	39.840	38.410	38.790	38.790	1,561,972
2025-05-13	40.670	40.790	39.080	39.390	39.390	1,781,152
2025-05-12	39.570	41.410	39.570	40.320	40.320	2,295,180
2025-05-09	40.660	40.800	39.090	39.260	39.260	1,869,327
2025-05-08	40.000	41.500	40.000	40.810	40.810	2,616,041
2025-05-07	40.000	41.770	39.710	40.400	40.400	3,630,394
2025-05-06	36.820	40.890	36.500	39.650	39.650	3,920,241
2025-04-30	36.000	36.710	35.030	36.370	36.370	2,573,575
2025-04-29	33.790	34.830	33.080	34.590	34.590	1,516,566
2025-04-28	34.000	34.220	33.130	33.370	33.370	1,636,082
2025-04-25	34.210	35.120	33.300	34.450	34.450	1,350,568
2025-04-24	33.900	35.020	33.460	33.930	33.930	1,902,655
2025-04-23	32.000	34.130	32.000	33.620	33.620	1,955,219

← NewerPage 6 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.