Shanghai Wisdom Information Technology Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	63.950	79.310	63.950	76.800	75.048	15,351,819
2023-07-31	71.000	75.580	66.090	66.090	64.582	14,861,919
2023-07-28	53.990	65.800	53.990	65.800	64.299	10,197,492
2023-07-27	54.310	58.990	54.180	54.830	53.579	6,273,621
2023-07-26	56.330	60.700	56.330	57.390	56.081	8,574,043
2023-07-25	54.350	58.580	53.750	56.500	55.211	8,031,094
2023-07-24	51.800	55.270	51.000	54.650	53.403	7,213,662
2023-07-21	62.630	62.800	53.810	53.810	52.583	10,240,521
2023-07-20	63.220	64.900	60.500	63.010	61.573	14,568,672
2023-07-19	50.530	59.040	50.530	59.040	57.693	7,132,788
2023-07-18	50.930	50.990	48.880	49.200	48.078	3,324,146
2023-07-17	51.500	52.080	50.150	51.160	49.993	4,251,465
2023-07-14	49.610	53.060	49.610	52.050	50.863	7,370,465
2023-07-13	48.200	52.300	48.200	50.120	48.977	6,292,343
2023-07-12	49.200	49.980	47.380	47.710	46.622	4,400,180
2023-07-11	48.320	49.380	48.240	49.250	48.127	3,147,963
2023-07-10	48.380	48.870	48.100	48.590	47.482	2,864,368
2023-07-07	51.180	51.500	48.260	48.360	47.257	5,913,298
2023-07-06	51.600	52.520	51.500	52.170	50.980	4,154,901
2023-07-05	53.200	53.960	52.000	52.000	50.814	4,885,659
2023-07-04	53.600	54.830	52.500	53.420	52.201	6,056,307
2023-07-03	58.320	58.870	54.510	54.600	53.354	8,174,312
2023-06-30	61.350	63.350	57.460	59.830	58.465	10,123,258
2023-06-29	60.000	66.900	58.080	63.750	62.296	10,297,688
2023-06-28	60.010	66.100	58.880	62.490	61.064	10,642,626
2023-06-27	64.050	68.610	61.000	62.300	60.879	10,946,382
2023-06-26	59.000	73.490	58.010	69.500	67.915	14,035,533
2023-06-21	56.660	65.050	54.300	57.700	56.384	14,713,858

← NewerPage 14 of 14 · 808 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.