Shanghai W Ibeda High Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 29.780 | 31.750 | 29.180 | 31.200 | 31.200 | 3,357,415 |
| 2025-01-17 | 29.890 | 32.500 | 29.400 | 29.650 | 29.650 | 3,311,802 |
| 2025-01-16 | 29.720 | 31.500 | 29.580 | 30.040 | 30.040 | 2,685,226 |
| 2025-01-15 | 29.000 | 30.930 | 28.120 | 30.380 | 30.380 | 3,481,872 |
| 2025-01-14 | 27.370 | 30.120 | 27.370 | 29.160 | 29.160 | 2,996,222 |
| 2025-01-13 | 27.150 | 29.390 | 26.800 | 27.510 | 27.510 | 2,498,449 |
| 2025-01-10 | 27.120 | 29.500 | 26.840 | 27.500 | 27.500 | 2,943,177 |
| 2025-01-09 | 26.500 | 27.840 | 26.000 | 27.130 | 27.130 | 2,294,495 |
| 2025-01-08 | 25.660 | 25.960 | 24.400 | 25.960 | 25.960 | 2,117,056 |
| 2025-01-07 | 23.310 | 26.360 | 22.690 | 25.780 | 25.780 | 3,002,559 |
| 2025-01-06 | 23.210 | 23.660 | 22.390 | 22.900 | 22.900 | 1,615,153 |
| 2025-01-03 | 24.940 | 24.940 | 23.100 | 23.280 | 23.280 | 2,350,375 |
| 2025-01-02 | 26.700 | 26.800 | 24.490 | 24.700 | 24.700 | 3,053,508 |
| 2024-12-31 | 27.850 | 28.470 | 26.930 | 26.950 | 26.950 | 1,290,611 |
| 2024-12-30 | 29.080 | 29.080 | 26.540 | 28.140 | 28.140 | 1,480,160 |
| 2024-12-27 | 29.510 | 29.990 | 28.580 | 28.950 | 28.950 | 1,916,688 |
| 2024-12-26 | 28.020 | 31.300 | 27.800 | 29.630 | 29.630 | 2,552,106 |
| 2024-12-25 | 29.150 | 29.390 | 27.120 | 28.100 | 28.100 | 1,746,858 |
| 2024-12-24 | 28.500 | 29.790 | 28.030 | 29.270 | 29.270 | 1,332,267 |
| 2024-12-23 | 31.470 | 31.480 | 28.220 | 28.410 | 28.410 | 2,024,289 |
| 2024-12-20 | 29.570 | 31.730 | 29.450 | 30.990 | 30.990 | 1,989,071 |
| 2024-12-19 | 30.010 | 31.000 | 29.380 | 29.600 | 29.600 | 2,410,092 |
| 2024-12-18 | 30.450 | 31.500 | 29.460 | 30.620 | 30.620 | 2,135,180 |
| 2024-12-17 | 32.200 | 32.700 | 30.370 | 30.590 | 30.590 | 2,652,306 |
| 2024-12-16 | 33.260 | 34.100 | 32.380 | 32.810 | 32.810 | 2,495,726 |
| 2024-12-13 | 35.000 | 35.000 | 33.180 | 33.700 | 33.700 | 2,352,681 |
| 2024-12-12 | 35.860 | 37.000 | 33.880 | 34.440 | 34.440 | 3,362,729 |
| 2024-12-11 | 34.000 | 36.000 | 32.010 | 35.830 | 35.830 | 6,112,680 |
| 2024-12-10 | 37.000 | 37.660 | 33.330 | 34.000 | 34.000 | 7,137,937 |
| 2024-12-09 | 31.300 | 35.560 | 30.690 | 32.670 | 32.670 | 7,423,433 |
| 2024-12-06 | 33.110 | 33.500 | 30.310 | 31.310 | 31.310 | 8,304,149 |
| 2024-12-05 | 28.670 | 33.280 | 28.500 | 33.280 | 33.280 | 7,651,318 |
| 2024-12-04 | 27.180 | 28.680 | 27.150 | 27.730 | 27.730 | 4,355,980 |
| 2024-12-03 | 26.280 | 27.390 | 25.800 | 27.150 | 27.150 | 2,775,956 |
| 2024-12-02 | 26.090 | 27.280 | 25.600 | 26.490 | 26.490 | 2,771,476 |
| 2024-11-29 | 23.860 | 26.420 | 23.700 | 26.060 | 26.060 | 2,417,441 |
| 2024-11-28 | 24.330 | 24.590 | 23.910 | 23.970 | 23.970 | 634,848 |
| 2024-11-27 | 23.530 | 24.250 | 23.010 | 24.250 | 24.250 | 861,275 |
| 2024-11-26 | 24.360 | 24.370 | 23.370 | 23.820 | 23.820 | 986,728 |
| 2024-11-25 | 23.510 | 24.650 | 22.950 | 24.370 | 24.370 | 1,653,523 |
| 2024-11-22 | 25.240 | 25.240 | 23.180 | 23.280 | 23.280 | 1,895,570 |
| 2024-11-21 | 25.140 | 25.660 | 24.600 | 25.250 | 25.250 | 1,461,869 |
| 2024-11-20 | 24.420 | 25.480 | 24.130 | 25.180 | 25.180 | 1,504,010 |
| 2024-11-19 | 23.200 | 24.590 | 23.190 | 24.460 | 24.460 | 2,086,742 |
| 2024-11-18 | 24.300 | 24.330 | 22.770 | 23.200 | 23.200 | 1,721,605 |
| 2024-11-15 | 25.670 | 25.830 | 24.170 | 24.200 | 24.200 | 1,753,674 |
| 2024-11-14 | 25.650 | 26.200 | 25.650 | 25.730 | 25.730 | 2,085,629 |
| 2024-11-13 | 26.230 | 26.470 | 24.850 | 25.840 | 25.840 | 1,816,574 |
| 2024-11-12 | 27.930 | 28.270 | 25.910 | 26.250 | 26.250 | 2,656,859 |
| 2024-11-11 | 25.910 | 27.380 | 25.910 | 27.380 | 27.380 | 3,180,269 |
| 2024-11-08 | 26.360 | 27.480 | 25.800 | 25.850 | 25.850 | 3,408,762 |
| 2024-11-07 | 25.680 | 26.230 | 25.000 | 26.230 | 26.230 | 2,326,593 |
| 2024-11-06 | 25.530 | 27.360 | 25.410 | 25.750 | 25.750 | 4,166,433 |
| 2024-11-05 | 25.100 | 26.490 | 23.930 | 25.370 | 25.370 | 3,528,622 |
| 2024-11-04 | 22.290 | 24.980 | 22.290 | 24.370 | 24.370 | 2,966,941 |
| 2024-11-01 | 23.870 | 24.300 | 22.330 | 22.340 | 22.340 | 1,903,743 |
| 2024-10-31 | 22.630 | 24.480 | 22.560 | 23.860 | 23.860 | 2,035,343 |
| 2024-10-30 | 22.720 | 23.300 | 22.120 | 22.750 | 22.750 | 1,341,154 |
| 2024-10-29 | 24.000 | 24.200 | 22.720 | 22.910 | 22.910 | 1,511,653 |
| 2024-10-28 | 24.490 | 24.490 | 23.430 | 24.010 | 24.010 | 1,358,964 |
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.