Shanghai W-Ibeda High Tech.Group Co.,Ltd. - 688071.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.78	31.41	31.41	32.22	30.99	1.1M
December 03, 2025	31.98	31.32	31.32	32.2	31.12	975,840
December 02, 2025	32.82	31.83	31.83	32.82	31.75	1.08M
December 01, 2025	32.89	32.82	32.82	33.46	32.3	1.53M
November 28, 2025	31.86	32.73	32.73	32.74	31.51	1.36M
November 27, 2025	32.02	31.85	31.85	32.33	31.77	1.14M
November 26, 2025	32.6	31.86	31.86	33.03	31.76	1.19M
November 25, 2025	32.57	32.38	32.38	33	32.22	886,326
November 24, 2025	31.36	32.09	32.09	32.3	31.36	1.13M
November 21, 2025	32.51	31.19	31.19	32.67	31	1.76M
November 20, 2025	34	32.62	32.62	34.06	32.31	1.61M
November 19, 2025	34.35	33.61	33.61	34.58	33.46	1.13M
November 18, 2025	35.36	34.17	34.17	35.47	33.82	1.78M
November 17, 2025	35.94	35.37	35.37	36.29	35	2.06M
November 14, 2025	33	35.59	35.59	35.95	32.8	3.63M
November 13, 2025	32.8	33.12	33.12	33.45	32.53	1.27M
November 12, 2025	33.51	33.01	33.01	33.83	32.79	1.26M
November 11, 2025	34.2	33.51	33.51	34.68	33.5	1.2M
November 10, 2025	33.97	34.29	34.29	35.27	33.89	1.39M
November 07, 2025	34.72	34.12	34.12	34.72	33.88	1.16M
November 06, 2025	34.85	34.8	34.8	35.52	34.26	1.72M
November 05, 2025	33.6	34.88	34.88	35.28	33.48	1.98M
November 04, 2025	34.96	33.65	33.65	35.3	33.4	1.88M
November 03, 2025	35.62	34.96	34.96	35.7	34.23	1.61M
October 31, 2025	34.17	35.03	35.03	35.86	34.14	2.4M
October 30, 2025	35.31	34.89	34.89	35.68	34.88	1.36M
October 29, 2025	36.55	35.48	35.48	36.55	35.03	1.62M
October 28, 2025	36.23	36.37	36.37	36.98	36.01	1.38M
October 27, 2025	36.76	36.28	36.28	36.76	35.5	1.58M
October 24, 2025	34.97	36	36	36.08	34.82	1.49M
October 23, 2025	35.09	34.8	34.8	35.09	34.18	1.09M
October 22, 2025	35.13	34.97	34.97	35.52	34.88	1.2M
October 21, 2025	35.21	35.13	35.13	35.65	34.49	1.49M
October 20, 2025	35.25	35.12	35.12	36.26	34.66	1.85M
October 17, 2025	35.6	34.01	34.01	35.6	34	1.71M
October 16, 2025	36.6	35.41	35.41	36.69	35.36	1.55M
October 15, 2025	35.3	36.35	36.35	36.42	34.9	2.77M
October 14, 2025	38.62	35.98	35.98	40.36	35.8	4.71M
October 13, 2025	39	38.62	38.62	40.34	38	3.4M
October 10, 2025	43.75	41	41	43.9	40.82	2.32M
October 09, 2025	44.07	43.58	43.58	44.48	43.11	2.27M
September 30, 2025	44.33	44.29	44.29	45.79	44	3.18M
September 29, 2025	43	45.1	45.1	45.91	42.5	5.1M
September 26, 2025	43.37	42.99	42.99	45.72	42.42	5.03M
September 25, 2025	41.1	43.8	43.8	44.2	40.67	4.4M
September 24, 2025	40.53	41.31	41.31	41.31	40.05	3M
September 23, 2025	41.9	40.88	40.88	42.18	39.5	3.13M
September 22, 2025	42	41.98	41.98	42.82	41.46	2.44M
September 19, 2025	43.37	42.2	42.2	43.85	42.06	3.47M
September 18, 2025	46	43.85	43.85	47.77	42.83	6.17M
September 17, 2025	42.01	46.78	46.78	47.6	41.66	8.84M
September 16, 2025	39.5	41.59	41.59	42.48	39.32	5.53M
September 15, 2025	38.22	39.21	39.21	40.38	38.22	2.67M
September 12, 2025	39.4	38.51	38.51	39.65	38.33	2.34M
September 11, 2025	38.76	39.5	39.5	39.56	37.8	3.24M
September 10, 2025	39.29	38.83	38.83	39.85	38.7	1.96M
September 09, 2025	40.03	39.01	39.01	40.5	38.82	2.1M
September 08, 2025	39.8	40.25	40.25	41.08	39.41	2.97M
September 05, 2025	39.2	39.29	39.29	40.38	38.89	2.84M
September 04, 2025	40.6	39.2	39.2	41.88	38.06	3.4M

Shanghai W-Ibeda High Tech.Group Co.,Ltd. (688071.SS) SHH