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
2025-04-23	32.000	34.130	32.000	33.620	33.620	1,955,219
2025-04-22	31.990	32.550	31.610	31.750	31.750	825,309
2025-04-21	30.480	32.600	30.040	32.130	32.130	1,264,392
2025-04-18	30.630	31.200	30.000	30.480	30.480	692,578
2025-04-17	30.810	31.520	30.510	30.630	30.630	1,156,485
2025-04-16	32.210	32.290	30.300	30.910	30.910	1,429,323
2025-04-15	32.650	33.470	31.740	32.340	32.340	1,313,471
2025-04-14	34.500	34.500	32.130	32.650	32.650	1,691,249
2025-04-11	29.810	32.810	29.810	32.580	32.580	2,004,503
2025-04-10	30.480	32.990	30.360	30.450	30.450	2,056,371
2025-04-09	27.440	30.600	25.050	30.200	30.200	2,894,990
2025-04-08	27.380	29.370	26.920	27.770	27.770	2,352,518
2025-04-07	30.520	33.090	27.930	27.930	27.930	1,969,717
2025-04-03	35.020	36.270	34.580	34.910	34.910	1,121,048
2025-04-02	35.400	36.580	35.060	35.960	35.960	1,128,216
2025-04-01	36.250	36.680	34.900	35.240	35.240	1,249,834
2025-03-31	36.880	36.880	35.430	36.330	36.330	1,391,818
2025-03-28	37.010	38.150	36.880	36.880	36.880	956,714
2025-03-27	37.900	38.800	37.050	37.050	37.050	1,366,399
2025-03-26	38.300	39.500	38.110	38.150	38.150	1,199,104
2025-03-25	38.710	39.410	38.110	38.340	38.340	1,636,180
2025-03-24	40.610	40.820	37.510	38.770	38.770	2,364,997
2025-03-21	42.500	42.990	40.630	40.950	40.950	1,853,248
2025-03-20	40.540	45.500	40.160	43.500	43.500	2,999,935
2025-03-19	42.950	43.380	40.300	40.800	40.800	2,466,853
2025-03-18	43.770	43.800	42.230	42.950	42.950	1,455,651
2025-03-17	42.610	43.400	41.010	43.270	43.270	1,768,119
2025-03-14	40.990	42.680	40.430	42.190	42.190	2,191,475
2025-03-13	43.450	43.450	40.000	41.010	41.010	2,487,656
2025-03-12	44.500	44.800	43.000	43.500	43.500	2,220,388
2025-03-11	43.880	47.500	43.510	44.440	44.440	3,318,416
2025-03-10	47.080	48.950	44.510	45.000	45.000	3,594,106
2025-03-07	42.400	45.650	42.010	45.490	45.490	3,650,091
2025-03-06	40.060	44.260	39.470	42.810	42.810	3,832,467
2025-03-05	39.000	39.940	38.600	39.680	39.680	2,611,721
2025-03-04	37.820	39.810	37.640	39.150	39.150	2,529,143
2025-03-03	40.350	40.660	38.020	38.430	38.430	3,355,583
2025-02-28	43.680	44.600	39.590	39.830	39.830	4,878,534
2025-02-27	45.890	46.660	43.390	44.700	44.700	5,122,850
2025-02-26	46.000	48.500	45.550	46.480	46.480	6,203,943
2025-02-25	44.160	50.840	43.650	47.000	47.000	7,305,814
2025-02-24	43.000	49.330	41.100	45.000	45.000	10,401,029
2025-02-21	39.900	42.250	37.010	41.110	41.110	6,160,234
2025-02-20	40.200	40.820	39.200	39.960	39.960	2,948,539
2025-02-19	35.810	40.500	35.810	40.210	40.210	3,617,001
2025-02-18	37.760	38.540	35.800	36.190	36.190	1,947,185
2025-02-17	37.210	38.600	36.510	38.080	38.080	1,750,902
2025-02-14	36.100	38.200	35.500	37.210	37.210	2,568,465
2025-02-13	37.510	38.720	35.930	36.060	36.060	2,420,232
2025-02-12	38.000	38.260	36.170	37.820	37.820	2,510,454
2025-02-11	38.580	39.020	37.300	38.380	38.380	2,588,679
2025-02-10	36.610	41.010	35.260	39.040	39.040	4,808,356
2025-02-07	36.400	36.900	35.500	36.200	36.200	2,985,923
2025-02-06	32.150	36.910	32.150	36.760	36.760	3,613,539
2025-02-05	32.480	33.490	32.000	32.600	32.600	1,817,571
2025-01-27	31.850	33.150	30.600	32.020	32.020	2,655,157
2025-01-24	31.310	32.660	31.180	31.860	31.860	1,916,331
2025-01-23	32.500	33.260	31.230	31.340	31.340	2,038,572
2025-01-22	32.800	33.360	32.200	32.500	32.500	2,107,367
2025-01-21	31.180	33.890	30.900	33.400	33.400	3,808,292

← NewerPage 7 of 21 · 1,213 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.