WPG (Shanghai) Smart Water Public Co., Ltd. (603956.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603956.SS Historical Return
If you invested ¥1000 in WPG (Shanghai) Smart Water Public Co., Ltd. (603956.SS) since IPO date, it would be worth ¥946.34 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥478.81, while ¥1000 invested 1 year ago would be worth ¥1,115.74. This corresponds to total returns of -5.37%, -52.12%, 11.57%, respectively, with annualized returns of -0.72%, -13.69%, 11.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603956.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.01 | 7.75 | 7.75 | 8.04 | 7.7 | 27.22M |
| October 20, 2026 | 7.73 | 8.07 | 8.07 | 8.1 | 7.6 | 35.43M |
| October 19, 2026 | 7.52 | 7.71 | 7.71 | 7.78 | 7.5 | 25.79M |
| October 16, 2026 | 7.9 | 7.55 | 7.55 | 7.97 | 7.47 | 35.22M |
| October 15, 2026 | 7.6 | 7.76 | 7.76 | 8.01 | 7.54 | 38.53M |
| October 14, 2026 | 8.15 | 7.78 | 7.78 | 8.2 | 7.68 | 62.87M |
| October 13, 2026 | 7.2 | 8.15 | 8.15 | 8.15 | 7 | 77.08M |
| October 12, 2026 | 6.99 | 7.41 | 7.41 | 7.67 | 6.99 | 69.06M |
| October 09, 2026 | 6.82 | 6.97 | 6.97 | 6.99 | 6.6 | 15.55M |
| October 08, 2026 | 6.89 | 6.81 | 6.81 | 7.06 | 6.74 | 14.26M |
| September 30, 2026 | 6.98 | 6.88 | 6.88 | 7.1 | 6.78 | 15.64M |
| September 29, 2026 | 6.92 | 6.85 | 6.85 | 6.93 | 6.7 | 10.13M |
| September 28, 2026 | 7 | 6.78 | 6.78 | 7.02 | 6.69 | 14.26M |
| September 24, 2026 | 7.1 | 6.97 | 6.97 | 7.1 | 6.92 | 18M |
| September 23, 2026 | 7.24 | 7.11 | 7.11 | 7.39 | 7.07 | 18.07M |
| September 22, 2026 | 7.26 | 7.26 | 7.26 | 7.41 | 7.18 | 21.78M |
| September 21, 2026 | 7.03 | 7.22 | 7.22 | 7.25 | 6.87 | 25.52M |
| September 18, 2026 | 6.86 | 7.07 | 7.07 | 7.2 | 6.86 | 33.11M |
| September 17, 2026 | 6.9 | 6.83 | 6.83 | 7.07 | 6.76 | 41.38M |
| September 16, 2026 | 6.35 | 6.99 | 6.99 | 6.99 | 6.33 | 42.25M |
| September 15, 2026 | 6.45 | 6.35 | 6.35 | 6.54 | 6.3 | 17.54M |
| September 11, 2026 | 6.29 | 6.37 | 6.37 | 6.45 | 6.06 | 16.84M |
| September 10, 2026 | 6.56 | 6.32 | 6.32 | 6.56 | 6.28 | 15.95M |
| September 09, 2026 | 6.45 | 6.44 | 6.44 | 6.64 | 6.37 | 22.91M |
| September 08, 2026 | 6.06 | 6.43 | 6.43 | 6.56 | 6.03 | 28.25M |
| September 07, 2026 | 6.1 | 6.07 | 6.07 | 6.12 | 5.93 | 14.22M |
| September 04, 2026 | 6.18 | 6.09 | 6.09 | 6.22 | 6.01 | 17.09M |
| September 03, 2026 | 6.18 | 6.14 | 6.14 | 6.34 | 6.01 | 15.89M |
| September 02, 2026 | 6.11 | 6.18 | 6.18 | 6.2 | 6.02 | 13.43M |
| September 01, 2026 | 6.2 | 6.18 | 6.18 | 6.35 | 6.06 | 18.96M |
| August 31, 2026 | 6.04 | 6.17 | 6.17 | 6.29 | 5.98 | 18.97M |
| August 28, 2026 | 6.01 | 6.04 | 6.04 | 6.18 | 6.01 | 13.9M |
| August 27, 2026 | 6.05 | 6.11 | 6.11 | 6.13 | 5.98 | 11.21M |
| August 26, 2026 | 6.17 | 6.05 | 6.05 | 6.22 | 5.96 | 13.07M |
| August 25, 2026 | 5.97 | 6.15 | 6.15 | 6.15 | 5.92 | 18.48M |
| August 24, 2026 | 6.5 | 6.03 | 6.03 | 6.5 | 5.98 | 21.04M |
| August 21, 2026 | 6.66 | 6.48 | 6.48 | 6.66 | 6.45 | 13.59M |
| August 20, 2026 | 6.7 | 6.58 | 6.58 | 6.81 | 6.51 | 20.44M |
| August 19, 2026 | 6.94 | 6.68 | 6.68 | 7.1 | 6.66 | 23.51M |
| August 18, 2026 | 7.32 | 7.07 | 7.07 | 7.36 | 6.98 | 33.78M |
| August 17, 2026 | 7 | 7.34 | 7.34 | 7.45 | 7 | 45.35M |
| August 14, 2026 | 7.84 | 7.33 | 7.33 | 7.84 | 7.19 | 69.99M |
| August 13, 2026 | 7.25 | 7.99 | 7.99 | 7.99 | 7.21 | 35.96M |
| August 12, 2026 | 6.97 | 7.26 | 7.26 | 7.35 | 6.97 | 39.62M |
| August 11, 2026 | 6.95 | 7.05 | 7.05 | 7.23 | 6.8 | 36.84M |
| August 10, 2026 | 6.92 | 6.95 | 6.95 | 6.97 | 6.67 | 25.97M |
| August 07, 2026 | 6.9 | 6.92 | 6.92 | 7.08 | 6.72 | 38.65M |
| August 06, 2026 | 7.13 | 7 | 7 | 7.35 | 6.8 | 55.78M |
| August 05, 2026 | 7.04 | 6.92 | 6.92 | 7.08 | 6.84 | 42.64M |
| August 04, 2026 | 6.87 | 7.18 | 7.18 | 7.3 | 6.6 | 72.72M |
| August 03, 2026 | 6.99 | 6.89 | 6.89 | 7.25 | 6.77 | 69.69M |
| July 31, 2026 | 6.06 | 6.59 | 6.59 | 6.59 | 6.01 | 31.87M |
| July 30, 2026 | 6.2 | 5.99 | 5.99 | 6.26 | 5.94 | 20.58M |
| July 29, 2026 | 6.3 | 6.2 | 6.2 | 6.42 | 6.14 | 28.11M |
| July 28, 2026 | 6.05 | 6.3 | 6.3 | 6.43 | 5.98 | 37.89M |
| July 27, 2026 | 6.12 | 6.13 | 6.13 | 6.17 | 5.87 | 37.8M |
| July 24, 2026 | 5.85 | 6.31 | 6.31 | 6.31 | 5.74 | 25.58M |
| July 23, 2026 | 5.26 | 5.74 | 5.74 | 5.74 | 5.24 | 16.1M |
| July 22, 2026 | 5.15 | 5.22 | 5.22 | 5.33 | 5.15 | 11.42M |
| July 21, 2026 | 5.33 | 5.2 | 5.2 | 5.33 | 4.89 | 19.89M |
AD
