Wuhan Sanzhen Industry Holding Co.,Ltd (600168.SS) SHH
4.90
-0.2(-3.92%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.90
-0.2(-3.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.07 | 4.9 | 4.9 | 5.1 | 4.86 | 14.16M |
| April 02, 2026 | 5.16 | 5.1 | 5.1 | 5.21 | 5.07 | 10.03M |
| April 01, 2026 | 5.2 | 5.16 | 5.16 | 5.22 | 5.12 | 8.55M |
| March 31, 2026 | 5.19 | 5.15 | 5.15 | 5.25 | 5.14 | 12.96M |
| March 30, 2026 | 5.25 | 5.21 | 5.21 | 5.28 | 5.05 | 15.7M |
| March 27, 2026 | 5.33 | 5.33 | 5.33 | 5.36 | 5.22 | 15.6M |
| March 26, 2026 | 5.37 | 5.35 | 5.35 | 5.41 | 5.29 | 11.31M |
| March 25, 2026 | 5.13 | 5.36 | 5.36 | 5.38 | 5.13 | 18.01M |
| March 24, 2026 | 5.06 | 5.16 | 5.16 | 5.17 | 4.98 | 15.53M |
| March 23, 2026 | 5.11 | 4.9 | 4.9 | 5.18 | 4.86 | 19.51M |
| March 20, 2026 | 5.38 | 5.23 | 5.23 | 5.41 | 5.23 | 12.18M |
| March 19, 2026 | 5.35 | 5.38 | 5.38 | 5.43 | 5.32 | 10.97M |
| March 18, 2026 | 5.38 | 5.37 | 5.37 | 5.4 | 5.31 | 7.22M |
| March 17, 2026 | 5.44 | 5.37 | 5.37 | 5.47 | 5.36 | 8.4M |
| March 16, 2026 | 5.47 | 5.45 | 5.45 | 5.52 | 5.42 | 10.32M |
| March 13, 2026 | 5.6 | 5.49 | 5.49 | 5.6 | 5.47 | 13.88M |
| March 12, 2026 | 5.55 | 5.58 | 5.58 | 5.65 | 5.49 | 23.44M |
| March 11, 2026 | 5.42 | 5.53 | 5.53 | 5.53 | 5.37 | 16.27M |
| March 10, 2026 | 5.47 | 5.42 | 5.42 | 5.47 | 5.35 | 8.1M |
| March 09, 2026 | 5.34 | 5.38 | 5.38 | 5.44 | 5.32 | 16.16M |
| March 06, 2026 | 5.25 | 5.37 | 5.37 | 5.37 | 5.22 | 13.31M |
| March 05, 2026 | 5.26 | 5.24 | 5.24 | 5.27 | 5.2 | 8.82M |
| March 04, 2026 | 5.27 | 5.18 | 5.18 | 5.27 | 5.16 | 8.98M |
| March 03, 2026 | 5.32 | 5.28 | 5.28 | 5.43 | 5.25 | 22.11M |
| March 02, 2026 | 5.27 | 5.29 | 5.29 | 5.32 | 5.21 | 11.16M |
| February 27, 2026 | 5.25 | 5.32 | 5.32 | 5.32 | 5.23 | 10.53M |
| February 26, 2026 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 7.51M |
| February 25, 2026 | 5.18 | 5.25 | 5.25 | 5.26 | 5.18 | 8.42M |
| February 24, 2026 | 5.13 | 5.19 | 5.19 | 5.2 | 5.12 | 6.04M |
| February 13, 2026 | 5.15 | 5.11 | 0 | 5.17 | 5.1 | 6.16M |
| February 12, 2026 | 5.25 | 5.14 | 0 | 5.25 | 5.13 | 12M |
| February 11, 2026 | 5.23 | 5.24 | 0 | 5.26 | 5.21 | 4.7M |
| February 10, 2026 | 5.29 | 5.24 | 0 | 5.29 | 5.23 | 6.73M |
| February 09, 2026 | 5.28 | 5.27 | 0 | 5.3 | 5.25 | 6.86M |
| February 06, 2026 | 5.25 | 5.26 | 0 | 5.28 | 5.21 | 7.37M |
| February 05, 2026 | 5.26 | 5.25 | 0 | 5.27 | 5.22 | 5.5M |
| February 04, 2026 | 5.2 | 5.26 | 0 | 5.27 | 5.18 | 7.25M |
| February 03, 2026 | 5.19 | 5.2 | 0 | 5.24 | 5.15 | 8.09M |
| February 02, 2026 | 5.3 | 5.18 | 0 | 5.31 | 5.18 | 11.06M |
| January 30, 2026 | 5.22 | 5.28 | 0 | 5.3 | 5.2 | 11.38M |
| January 29, 2026 | 5.27 | 5.23 | 0 | 5.27 | 5.2 | 7.46M |
| January 28, 2026 | 5.21 | 5.27 | 0 | 5.27 | 5.2 | 7.66M |
| January 27, 2026 | 5.3 | 5.23 | 0 | 5.3 | 5.17 | 11.5M |
| January 26, 2026 | 5.34 | 5.3 | 0 | 5.35 | 5.27 | 10.55M |
| January 23, 2026 | 5.29 | 5.33 | 0 | 5.34 | 5.27 | 11.59M |
| January 22, 2026 | 5.32 | 5.29 | 0 | 5.35 | 5.26 | 17.48M |
| January 21, 2026 | 5.34 | 5.33 | 0 | 5.34 | 5.26 | 9.93M |
| January 20, 2026 | 5.28 | 5.35 | 0 | 5.35 | 5.26 | 14.06M |
| January 19, 2026 | 5.21 | 5.28 | 0 | 5.28 | 5.19 | 11.45M |
| January 16, 2026 | 5.19 | 5.24 | 0 | 5.24 | 5.17 | 11.33M |
| January 15, 2026 | 5.18 | 5.18 | 0 | 5.21 | 5.16 | 5.86M |
| January 14, 2026 | 5.17 | 5.18 | 0 | 5.2 | 5.13 | 13.12M |
| January 13, 2026 | 5.19 | 5.17 | 0 | 5.21 | 5.14 | 11.19M |
| January 12, 2026 | 5.16 | 5.19 | 0 | 5.19 | 5.15 | 11.18M |
| January 09, 2026 | 5.17 | 5.17 | 0 | 5.19 | 5.15 | 10.37M |
| January 08, 2026 | 5.12 | 5.15 | 0 | 5.17 | 5.12 | 10.15M |
| January 07, 2026 | 5.14 | 5.13 | 0 | 5.16 | 5.12 | 7.52M |
| January 06, 2026 | 5.12 | 5.15 | 0 | 5.15 | 5.09 | 9.5M |
| January 05, 2026 | 5.1 | 5.12 | 0 | 5.13 | 5.08 | 6.05M |
| December 31, 2025 | 5.1 | 5.09 | 0 | 5.11 | 5.07 | 4.68M |