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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.34	44.71	44.71	45.7	43.5	4.76M
February 12, 2026	41.21	44.42	44.42	46.38	41.21	7.32M
February 11, 2026	41.06	41	41	41.55	40.18	2.97M
February 10, 2026	39.62	41.1	41.1	41.75	39.62	5.87M
February 09, 2026	40.71	39.59	39.59	41.05	39.16	4.63M
February 06, 2026	38.46	39.89	39.89	40.99	37.84	4.49M
February 05, 2026	39.67	38.8	38.8	40.35	38.59	4.11M
February 04, 2026	41.51	39.43	39.43	41.51	38.6	6.02M
February 03, 2026	37.75	41.36	41.36	42.4	37.6	7.18M
February 02, 2026	39.4	37.5	37.5	40.78	37.15	4.98M
January 30, 2026	36.72	39.45	39.45	41.48	35.07	8.01M
January 29, 2026	34.26	36.67	36.67	38.96	34.26	5.78M
January 28, 2026	37.75	35.6	35.6	37.75	35.39	4.39M
January 27, 2026	38.5	38.05	38.05	38.8	35.33	5.85M
January 26, 2026	40	38.8	38.8	40.99	38.15	6.23M
January 23, 2026	37.05	41.08	41.08	41.29	37.05	7.6M
January 22, 2026	37.07	37.23	37.23	38.25	36.73	4.3M
January 21, 2026	34.34	37.1	37.1	37.99	34.13	6.8M
January 20, 2026	34.9	34.52	34.52	36.1	34	2.2M
January 19, 2026	34.25	35	35	35.41	33.95	1.94M
January 16, 2026	34.62	34.68	34.68	35.55	34.3	3.24M
January 15, 2026	35.03	34.4	34.4	35.22	34.06	1.43M
January 14, 2026	35	35.03	35.03	36.11	34.36	2.79M
January 13, 2026	36.43	34.9	34.9	36.6	34.9	2.61M
January 12, 2026	34.82	36.42	36.42	36.49	34.69	3.24M
January 09, 2026	34.55	34.99	34.99	35.52	34.31	2.41M
January 08, 2026	34.66	34.55	34.55	34.92	34.16	1.93M
January 07, 2026	35	34.76	34.76	35.76	34.43	1.9M
January 06, 2026	34.87	35	35	35.75	33.92	2.47M
January 05, 2026	33.18	34.31	34.31	34.91	32.93	2.5M
December 31, 2025	33.77	33.17	33.17	34.2	33.04	1.42M
December 30, 2025	33.09	33.66	33.66	34.2	32.8	2.3M
December 29, 2025	33.81	33.21	33.21	34.2	33.07	2.47M
December 26, 2025	34	33.81	33.81	34.34	33.45	2.02M
December 25, 2025	33.11	33.92	33.92	34.46	33	1.94M
December 24, 2025	32.39	33.33	33.33	33.7	32.39	2.18M
December 23, 2025	33.06	32.42	32.42	33.2	31.72	2.24M
December 22, 2025	32.81	33.36	33.36	33.73	32.6	1.93M
December 19, 2025	31.86	32.34	32.34	33.1	31.67	1.74M
December 18, 2025	31.33	31.87	31.87	32.26	30.85	2.21M
December 17, 2025	31.08	31.46	31.46	32.2	30.53	2.26M
December 16, 2025	31	31.17	31.17	31.98	30.29	3.34M
December 15, 2025	30.85	30.54	30.54	30.96	30.08	1.15M
December 12, 2025	30.86	30.72	30.72	31.48	30.56	1.06M
December 11, 2025	31.66	30.8	30.8	31.8	30.77	1.75M
December 10, 2025	32.74	31.73	31.73	32.74	31.16	2.05M
December 09, 2025	33.22	32.74	32.74	33.88	32.72	1.11M
December 08, 2025	33.65	33.41	33.41	33.75	32.86	1.34M
December 05, 2025	31.14	33	33	33.27	31.14	1.76M
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

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