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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	42.3	40.45	40.45	43.11	40.25	3.74M
September 02, 2025	40.16	42.49	42.49	43.48	38.6	7.26M
September 01, 2025	40.83	40.08	40.08	41.36	39.93	2.94M
August 29, 2025	41.15	40.86	40.86	42.1	40.1	4.2M
August 28, 2025	42.74	40.99	40.99	43.18	40.34	5.13M
August 27, 2025	44.8	42.61	42.61	45.24	42.6	4.56M
August 26, 2025	45.34	44.93	44.93	45.75	44.83	2.46M
August 25, 2025	46.14	45.5	45.5	47.15	45	3.52M
August 22, 2025	45.63	46.12	46.12	46.93	45.63	2.79M
August 21, 2025	47.96	45.91	45.91	47.96	45	3.18M
August 20, 2025	47.7	47.35	47.35	48	46.66	2.06M
August 19, 2025	48	48.05	48.05	49.44	46.73	3.02M
August 18, 2025	48.53	47.61	47.61	48.9	47.4	3.49M
August 15, 2025	47.09	48.08	48.08	49.39	47.09	3.13M
August 14, 2025	49	47.96	47.96	49.95	47.45	2.89M
August 13, 2025	47.8	48.8	48.8	49.2	47	3.71M
August 12, 2025	49.04	47.54	47.54	49.86	46.2	4.55M
August 11, 2025	49	49.12	49.12	50.07	48.51	3.34M
August 08, 2025	48.7	50.09	50.09	51.95	47.94	5.22M
August 07, 2025	51	49.21	49.21	55.49	47.98	9.54M
August 06, 2025	45.62	47.69	47.69	48.38	45.2	3.9M
August 05, 2025	46	46.09	46.09	47.53	45.02	2.82M
August 04, 2025	43	46.45	46.45	46.5	42.6	3.13M
August 01, 2025	43.8	43.39	43.39	45.45	43.19	2.61M
July 31, 2025	44.34	43.87	43.87	46.11	43.6	2.77M
July 30, 2025	44.7	45.06	45.06	45.13	43	3.09M
July 29, 2025	45.19	44.75	44.75	46.25	43.99	2.95M
July 28, 2025	45.4	45.19	45.19	46.2	43.5	5.01M
July 25, 2025	42.8	44.37	44.37	44.5	42	2.99M
July 24, 2025	42.2	43.3	43.3	44.83	41.81	5.12M
July 23, 2025	40.6	42.22	42.22	43.48	40.07	5.93M
July 22, 2025	40.35	40.04	40.04	40.71	39.44	2.85M
July 21, 2025	39.63	40.18	40.18	40.44	38.51	4.58M
July 18, 2025	39.02	39.72	39.72	40.33	38.21	5.04M
July 17, 2025	37.23	39.02	39.02	39.03	36.4	4.56M
July 16, 2025	34.47	36.69	36.69	37.38	33.9	3.42M
July 15, 2025	34.29	34.38	34.38	34.56	33.61	1M
July 14, 2025	33.82	34.29	34.29	34.87	33.32	1.99M
July 11, 2025	33.01	33.49	33.49	33.9	32.62	1.21M
July 10, 2025	34.4	32.99	32.99	34.4	32.88	1.74M
July 09, 2025	36.78	34.16	34.16	36.78	33.81	1.76M
July 08, 2025	34.11	34.12	34.12	34.59	33.62	1.15M
July 07, 2025	34.37	34.02	34.02	34.37	33.56	872,232

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