Shanghai - Delayed Quote
CNY
Whirlpool China Co., Ltd. (600983.SS)
8.14
-0.09
(-1.09%)
At close: November 6 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.06
8.26
8.03
8.14
8.14
2,145,800
Nov 5, 2026
8.20
8.29
8.06
8.23
8.23
2,890,349
Nov 4, 2026
8.02
8.35
7.99
8.23
8.23
5,012,723
Nov 3, 2026
7.92
8.09
7.89
8.05
8.05
4,160,098
Nov 2, 2026
7.63
8.00
7.60
7.92
7.92
5,960,415
Oct 30, 2026
7.50
7.70
7.46
7.63
7.63
3,814,000
Oct 29, 2026
7.55
7.61
7.48
7.52
7.52
1,848,800
Oct 28, 2026
7.26
7.55
7.26
7.51
7.51
2,268,200
Oct 27, 2026
7.44
7.45
7.25
7.26
7.26
1,060,100
Oct 26, 2026
7.41
7.47
7.35
7.40
7.40
1,235,100
Oct 23, 2026
7.20
7.41
7.15
7.40
7.40
1,930,700
Oct 22, 2026
7.37
7.38
7.16
7.23
7.23
1,334,823
Oct 21, 2026
7.44
7.48
7.28
7.31
7.31
1,470,100
Oct 20, 2026
7.57
7.59
7.38
7.44
7.44
1,638,606
Oct 19, 2026
7.39
7.57
7.36
7.53
7.53
1,766,117
Oct 16, 2026
7.41
7.48
7.34
7.39
7.39
951,800
Oct 15, 2026
7.43
7.47
7.30
7.37
7.37
1,393,630
Oct 14, 2026
7.50
7.56
7.46
7.52
7.52
892,700
Oct 13, 2026
7.62
7.65
7.46
7.50
7.50
1,610,200
Oct 12, 2026
7.54
7.65
7.51
7.62
7.62
2,227,200
Oct 9, 2026
7.50
7.56
7.37
7.50
7.50
1,588,501
Oct 8, 2026
7.54
7.57
7.39
7.50
7.50
1,210,900
Sep 30, 2026
7.49
7.57
7.43
7.54
7.54
1,426,300
Sep 29, 2026
7.42
7.52
7.38
7.46
7.46
1,407,100
Sep 28, 2026
7.48
7.59
7.38
7.42
7.42
1,620,200
Sep 24, 2026
7.54
7.59
7.39
7.39
7.39
1,139,600
Sep 23, 2026
7.64
7.69
7.51
7.54
7.54
2,746,302
Sep 22, 2026
7.41
7.48
7.38
7.45
7.45
1,314,100
Sep 21, 2026
7.41
7.42
7.36
7.38
7.38
814,100
Sep 18, 2026
7.39
7.48
7.34
7.36
7.36
1,322,541
Sep 17, 2026
7.29
7.42
7.24
7.38
7.38
1,492,800
Sep 16, 2026
7.26
7.35
7.23
7.29
7.29
721,402
Sep 15, 2026
7.33
7.37
7.25
7.29
7.29
1,218,800
Sep 14, 2026
7.31
7.41
7.26
7.36
7.36
1,044,400
Sep 11, 2026
7.41
7.42
7.26
7.33
7.33
1,267,800
Sep 10, 2026
7.41
7.50
7.37
7.45
7.45
1,183,400
Sep 9, 2026
7.65
7.65
7.42
7.44
7.44
2,470,000
Sep 8, 2026
7.60
7.70
7.58
7.66
7.66
1,486,600
Sep 7, 2026
7.64
7.64
7.55
7.58
7.58
707,901
Sep 4, 2026
7.65
7.70
7.58
7.61
7.61
1,408,300
Sep 3, 2026
7.72
7.73
7.61
7.64
7.64
1,111,600
Sep 2, 2026
7.76
7.82
7.63
7.65
7.65
1,587,800
Sep 1, 2026
7.70
7.85
7.68
7.77
7.77
2,101,900
Aug 31, 2026
7.68
7.70
7.61
7.70
7.70
1,463,300
Aug 28, 2026
7.65
7.70
7.56
7.66
7.66
1,754,200
Aug 27, 2026
7.73
7.73
7.51
7.65
7.65
3,324,500
Aug 26, 2026
7.86
7.94
7.71
7.73
7.73
2,995,000
Aug 25, 2026
7.81
7.86
7.55
7.85
7.85
4,446,500
Aug 24, 2026
7.71
7.92
7.71
7.90
7.90
2,861,000
Aug 21, 2026
7.80
7.86
7.63
7.76
7.76
2,229,065
Aug 20, 2026
7.61
7.87
7.61
7.84
7.84
2,588,300
Aug 19, 2026
7.64
7.73
7.59
7.63
7.63
2,971,100
Aug 18, 2026
7.71
7.75
7.62
7.64
7.64
1,620,000
Aug 17, 2026
7.69
7.75
7.61
7.72
7.72
2,120,500
Aug 14, 2026
7.73
7.76
7.63
7.68
7.68
1,984,200
Aug 13, 2026
7.88
7.91
7.71
7.71
7.71
2,685,100
Aug 12, 2026
7.79
7.86
7.71
7.86
7.86
2,810,300
Aug 11, 2026
7.82
7.83
7.73
7.76
7.76
2,065,078
Aug 10, 2026
7.75
7.86
7.67
7.81
7.81
2,849,400
Aug 7, 2026
7.86
7.86
7.70
7.72
7.72
2,201,300
Aug 6, 2026
7.86
7.90
7.73
7.85
7.85
1,845,400
Aug 5, 2026
7.94
7.95
7.80
7.88
7.88
4,003,803
Aug 4, 2026
7.94
7.96
7.80
7.92
7.92
3,579,100
Aug 3, 2026
8.04
8.05
7.85
7.90
7.90
3,183,500
Jul 31, 2026
8.04
8.04
7.80
7.99
7.99
3,874,900
Jul 30, 2026
7.81
8.04
7.76
8.04
8.04
4,835,804
Jul 29, 2026
7.53
7.98
7.53
7.82
7.82
4,429,400
Jul 28, 2026
7.39
7.63
7.34
7.61
7.61
3,172,411
Jul 27, 2026
7.30
7.44
7.27
7.42
7.42
1,516,100
Jul 24, 2026
7.44
7.45
7.29
7.34
7.34
1,994,600
Jul 23, 2026
7.32
7.49
7.27
7.44
7.44
2,029,500
Jul 22, 2026
7.32
7.41
7.12
7.36
7.36
2,794,900
Jul 21, 2026
7.40
7.48
7.26
7.30
7.30
3,544,000
Jul 20, 2026
7.35
7.48
7.24
7.40
7.40
3,199,700
Jul 17, 2026
7.53
7.66
7.33
7.36
7.36
3,148,115
Jul 16, 2026
7.48
7.62
7.43
7.53
7.53
2,281,900
Jul 15, 2026
7.27
7.51
7.23
7.48
7.48
3,580,950
Jul 14, 2026
7.08
7.35
7.07
7.30
7.30
2,761,500
Jul 13, 2026
7.24
7.24
7.08
7.10
7.10
1,912,900
Jul 10, 2026
7.14
7.36
7.06
7.21
7.21
2,661,550
Jul 9, 2026
7.23
7.24
7.03
7.16
7.16
2,132,800
Jul 8, 2026
7.18
7.28
7.12
7.23
7.23
2,050,010
Jul 7, 2026
7.50
7.53
7.17
7.18
7.18
2,516,900
Jul 6, 2026
7.36
7.53
7.33
7.48
7.48
2,324,900
Jul 3, 2026
7.32
7.45
7.24
7.39
7.39
3,004,654
Jul 2, 2026
7.17
7.32
7.10
7.24
7.24
2,651,900
Jul 1, 2026
6.93
7.15
6.89
7.13
7.13
2,927,507
Jun 30, 2026
7.12
7.17
6.89
6.93
6.93
2,648,763
Jun 29, 2026
6.86
7.14
6.74
7.12
7.12
3,259,977
Jun 26, 2026
6.95
7.07
6.80
6.92
6.92
2,996,020
Jun 25, 2026
7.11
7.18
6.93
6.97
6.97
2,803,000
Jun 24, 2026
7.21
7.33
7.10
7.18
7.18
2,349,600
Jun 23, 2026
7.22
7.37
7.16
7.28
7.28
2,464,077
Jun 22, 2026
7.57
7.62
7.08
7.20
7.20
4,734,270
Jun 18, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
8.10
8.10
7.53
7.65
7.65
7,598,200
Jun 17, 2026
8.80
8.97
8.75
8.97
8.30
6,562,400
Jun 16, 2026
8.83
8.88
8.72
8.79
8.13
4,123,571
Jun 15, 2026
8.71
8.86
8.66
8.83
8.17
5,167,501
Jun 12, 2026
8.57
8.74
8.57
8.70
8.05
6,349,850
Jun 11, 2026
8.39
9.00
8.39
8.63
7.99
10,725,355
Jun 10, 2026
8.38
8.43
8.25
8.42
7.79
2,105,600
Jun 9, 2026
8.42
8.48
8.33
8.44
7.81
1,798,200
Jun 8, 2026
8.39
8.59
8.33
8.41
7.78
2,100,500
Jun 5, 2026
8.58
8.69
8.55
8.61
7.97
2,117,932
Jun 4, 2026
8.74
8.75
8.53
8.57
7.93
2,133,909
Jun 3, 2026
8.80
8.83
8.66
8.70
8.05
1,922,600
Jun 2, 2026
8.94
8.96
8.77
8.80
8.14
2,809,560
Jun 1, 2026
8.62
8.93
8.62
8.89
8.23
3,615,000
May 29, 2026
8.67
8.78
8.58
8.65
8.00
2,768,201
May 28, 2026
8.67
8.70
8.54
8.60
7.96
2,214,600
May 27, 2026
8.88
8.92
8.70
8.70
8.05
2,953,500
May 26, 2026
8.82
8.90
8.79
8.88
8.22
1,905,870
May 25, 2026
8.84
8.92
8.78
8.87
8.21
2,363,600
May 22, 2026
8.86
8.92
8.72
8.85
8.19
3,027,374
May 21, 2026
8.96
9.05
8.84
8.85
8.19
3,003,760
May 20, 2026
8.99
9.00
8.80
8.91
8.24
3,341,500
May 19, 2026
8.94
9.13
8.94
9.00
8.33
3,312,980
May 18, 2026
8.88
8.96
8.75
8.95
8.28
3,584,992
May 15, 2026
9.16
9.18
8.91
8.92
8.25
4,516,602
May 14, 2026
9.07
9.19
9.02
9.16
8.48
3,858,092
May 13, 2026
9.04
9.12
8.98
9.07
8.39
3,469,495
May 12, 2026
9.25
9.25
9.12
9.13
8.45
3,587,000
May 11, 2026
9.35
9.35
9.21
9.25
8.56
4,898,400
May 8, 2026
9.27
9.35
9.17
9.35
8.65
3,914,254
May 7, 2026
9.31
9.39
9.29
9.33
8.63
3,855,181
May 6, 2026
9.40
9.44
9.29
9.31
8.61
5,379,801
Apr 30, 2026
9.47
9.51
9.37
9.40
8.70
4,534,800
Apr 29, 2026
9.37
9.50
9.34
9.48
8.77
3,871,800
Apr 28, 2026
9.50
9.59
9.33
9.40
8.70
6,383,273
Apr 27, 2026
9.72
9.75
9.41
9.52
8.81
12,619,188
Apr 24, 2026
10.15
10.27
9.73
9.80
9.07
14,217,957
Apr 23, 2026
10.52
10.80
10.27
10.80
9.99
9,902,529
Apr 22, 2026
10.70
10.74
10.50
10.56
9.77
6,330,600
Apr 21, 2026
10.61
10.76
10.56
10.67
9.87
4,910,200
Apr 20, 2026
10.52
10.71
10.51
10.65
9.85
7,370,414
Apr 17, 2026
10.76
10.76
10.50
10.59
9.80
9,023,600
Apr 16, 2026
10.72
10.88
10.69
10.79
9.98
9,664,500
Apr 15, 2026
10.90
10.99
10.67
10.78
9.97
9,048,600
Apr 14, 2026
11.06
11.10
10.72
10.87
10.06
13,630,149
Apr 13, 2026
11.30
11.47
10.97
11.05
10.22
27,262,799
Apr 10, 2026
10.68
11.17
10.68
11.17
10.34
8,213,994
Apr 9, 2026
10.31
10.40
10.10
10.15
9.39
4,498,200
Apr 8, 2026
10.45
10.45
10.28
10.41
9.63
3,689,100
Apr 7, 2026
9.81
10.32
9.81
10.22
9.46
6,137,600
Apr 3, 2026
10.12
10.18
9.84
9.84
9.11
3,781,000
Apr 2, 2026
10.20
10.34
10.12
10.16
9.40
2,910,073
Apr 1, 2026
10.31
10.44
10.17
10.34
9.57
4,803,100
Mar 31, 2026
10.39
10.53
10.17
10.20
9.44
5,349,513
Mar 30, 2026
10.13
10.37
10.12
10.32
9.55
3,631,000
Mar 27, 2026
10.30
10.41
10.22
10.32
9.55
3,171,700
Mar 26, 2026
10.44
10.64
10.28
10.34
9.57
5,186,200
Mar 25, 2026
10.53
10.53
10.32
10.44
9.66
3,586,957
Mar 24, 2026
10.30
10.47
10.09
10.47
9.69
4,039,700
Mar 23, 2026
10.67
10.67
9.98
10.03
9.28
6,557,901
Mar 20, 2026
11.01
11.19
10.77
10.77
9.97
3,232,950
Mar 19, 2026
11.30
11.33
10.97
11.05
10.22
4,239,400
Mar 18, 2026
11.26
11.43
11.18
11.39
10.54
2,416,500
Mar 17, 2026
11.48
11.51
11.28
11.31
10.47
2,543,100
Mar 16, 2026
11.70
11.70
11.32
11.46
10.60
4,944,700
Mar 13, 2026
11.74
11.86
11.61
11.63
10.76
3,435,700
Mar 12, 2026
11.99
12.07
11.69
11.74
10.86
3,515,800
Mar 11, 2026
12.16
12.19
11.98
12.04
11.14
2,732,900
Mar 10, 2026
11.96
12.15
11.90
12.10
11.20
3,420,200
Mar 9, 2026
12.00
12.19
11.83
11.92
11.03
3,215,702
Mar 6, 2026
11.89
12.25
11.80
12.15
11.24
4,495,300
Mar 5, 2026
11.90
12.03
11.87
11.94
11.05
2,873,649
Mar 4, 2026
11.91
12.03
11.72
11.79
10.91
5,099,063
Mar 3, 2026
11.88
12.70
11.88
12.03
11.13
8,713,612
Mar 2, 2026
12.11
12.35
11.82
11.92
11.03
7,964,550
Feb 27, 2026
12.11
12.54
12.02
12.25
11.34
10,241,350
Feb 26, 2026
11.85
12.26
11.33
12.18
11.27
19,843,312
Feb 25, 2026
12.04
12.04
12.04
12.04
11.14
-
Feb 24, 2026
12.08
12.20
11.85
12.04
11.14
8,014,253
Feb 13, 2026
12.26
12.27
11.98
12.02
11.12
3,691,172
Feb 12, 2026
12.42
12.52
12.23
12.26
11.34
4,499,600
Feb 11, 2026
12.44
12.62
12.25
12.46
11.53
4,336,501
Feb 10, 2026
12.57
12.65
12.32
12.42
11.49
6,581,142
Feb 9, 2026
12.70
12.70
12.31
12.57
11.63
7,297,460
Feb 6, 2026
12.07
12.82
12.00
12.45
11.52
13,127,703
Feb 5, 2026
11.95
12.60
11.81
12.26
11.34
15,549,309
Feb 4, 2026
11.14
12.25
11.10
12.00
11.10
20,268,631
Feb 3, 2026
11.01
11.20
10.92
11.15
10.32
7,720,973
Feb 2, 2026
11.15
11.19
10.89
10.89
10.08
8,835,782
Jan 30, 2026
10.81
11.26
10.81
11.19
10.35
15,574,000
Jan 29, 2026
10.89
11.03
10.80
10.86
10.05
10,003,100
Jan 28, 2026
10.82
10.88
10.67
10.85
10.04
6,648,330
Jan 27, 2026
10.86
10.88
10.60
10.77
9.97
4,598,400
Jan 26, 2026
10.89
11.00
10.80
10.88
10.07
6,703,001
Jan 23, 2026
10.89
10.96
10.80
10.84
10.03
5,334,100
Jan 22, 2026
10.80
10.95
10.73
10.93
10.11
5,624,190
Jan 21, 2026
10.84
10.98
10.77
10.81
10.00
6,754,939
Jan 20, 2026
10.60
10.94
10.57
10.91
10.10
10,814,520
Jan 19, 2026
10.41
10.60
10.41
10.59
9.80
6,140,039
Jan 16, 2026
10.75
10.76
10.41
10.45
9.67
7,550,719
Jan 15, 2026
10.26
10.88
10.25
10.69
9.89
13,572,183
Jan 14, 2026
10.27
10.46
10.21
10.31
9.54
8,160,300
Jan 13, 2026
10.30
10.48
10.27
10.32
9.55
8,511,779
Jan 12, 2026
10.25
10.36
10.14
10.30
9.53
10,156,591
Jan 9, 2026
10.21
10.30
10.12
10.29
9.52
10,964,460
Jan 8, 2026
10.13
10.31
10.11
10.25
9.48
13,566,657
Jan 7, 2026
10.31
10.39
10.02
10.14
9.38
24,019,900
Jan 6, 2026
10.77
10.77
10.30
10.75
9.95
34,256,869
Jan 5, 2026
9.63
9.79
9.56
9.79
9.06
3,220,380
Dec 31, 2025
9.48
9.59
9.42
9.56
8.85
1,987,581
Dec 30, 2025
9.55
9.56
9.44
9.51
8.80
1,343,868
Dec 29, 2025
9.63
9.68
9.54
9.56
8.85
2,039,001
Dec 26, 2025
9.63
9.69
9.61
9.65
8.93
1,643,100
Dec 25, 2025
9.68
9.69
9.62
9.67
8.95
1,547,501
Dec 24, 2025
9.57
9.68
9.45
9.65
8.93
1,808,600
Dec 23, 2025
9.59
9.63
9.53
9.54
8.83
1,334,608
Dec 22, 2025
9.76
9.76
9.57
9.58
8.86
2,206,100
Dec 19, 2025
9.63
9.69
9.59
9.66
8.94
1,863,800
Dec 18, 2025
9.55
9.69
9.51
9.62
8.90
1,997,901
Dec 17, 2025
9.53
9.61
9.40
9.57
8.86
2,068,500
Dec 16, 2025
9.63
9.65
9.48
9.53
8.82
2,149,600
Dec 15, 2025
9.85
9.92
9.59
9.61
8.89
4,815,500
Dec 12, 2025
10.19
10.19
9.86
9.89
9.15
3,149,300
Dec 11, 2025
10.26
10.26
10.06
10.08
9.33
1,807,000
Dec 10, 2025
10.20
10.30
10.14
10.26
9.49
2,179,500
Dec 9, 2025
10.16
10.37
10.14
10.22
9.46
2,048,500
Dec 8, 2025
10.23
10.28
10.14
10.16
9.40
2,021,297
Dec 5, 2025
10.14
10.24
10.11
10.23
9.47
1,817,100
Dec 4, 2025
10.31
10.34
10.12
10.15
9.39
2,654,000
Dec 3, 2025
10.25
10.33
10.20
10.31
9.54
3,072,383
Dec 2, 2025
10.21
10.27
10.17
10.25
9.48
1,744,546
Dec 1, 2025
10.18
10.31
10.09
10.21
9.45
3,687,300
Nov 28, 2025
10.09
10.16
9.95
10.15
9.39
2,083,371
Nov 27, 2025
10.01
10.15
9.97
10.06
9.31
1,894,200
Nov 26, 2025
10.09
10.22
10.01
10.05
9.30
1,619,000
Nov 25, 2025
10.00
10.15
9.98
10.10
9.35
1,887,300
Nov 24, 2025
9.82
10.07
9.82
9.98
9.23
2,458,200
Nov 21, 2025
10.10
10.18
9.81
9.83
9.10
2,924,400
Nov 20, 2025
10.11
10.18
10.06
10.14
9.38
1,581,871
Nov 19, 2025
10.20
10.23
10.08
10.10
9.35
1,937,400
Nov 18, 2025
10.27
10.31
10.18
10.18
9.42
2,149,401
Nov 17, 2025
10.37
10.37
10.20
10.24
9.48
2,675,101
Nov 14, 2025
10.23
10.47
10.23
10.35
9.58
5,200,899
Nov 13, 2025
10.39
10.39
10.24
10.27
9.50
2,653,400
Nov 12, 2025
10.41
10.41
10.31
10.36
9.59
1,721,500
Nov 11, 2025
10.36
10.41
10.31
10.37
9.60
2,082,301
Nov 10, 2025
10.35
10.37
10.28
10.33
9.56
2,494,900
Nov 7, 2025
10.37
10.41
10.31
10.33
9.56
2,213,850
Nov 6, 2025
10.37
10.39
10.27
10.36
9.59
2,216,500
