WuHan Yangtze Communication Industry GroupCo.,Ltd - 600345.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.7	27.91	27.91	28.13	26.68	17.08M
December 03, 2025	27.58	26.95	26.95	27.63	26.21	14.45M
December 02, 2025	26.17	27.29	27.29	28.82	26.08	19.77M
December 01, 2025	25.56	26.2	26.2	26.6	25.56	6.96M
November 28, 2025	25.49	25.83	25.83	25.89	25.36	4.91M
November 27, 2025	25.17	25.48	25.48	25.75	25.05	6.98M
November 26, 2025	26.08	25.68	25.68	26.35	25.57	9.45M
November 25, 2025	24.2	25.57	25.57	26.2	24.2	10.9M
November 24, 2025	23.4	24.22	24.22	24.48	23.28	4.55M
November 21, 2025	23.9	23.14	23.14	24	23.01	4.27M
November 20, 2025	24.33	24.19	24.19	24.37	23.9	2.49M
November 19, 2025	24.55	23.99	23.99	24.55	23.97	2.96M
November 18, 2025	24.53	24.45	24.45	24.55	24.26	2.5M
November 17, 2025	24.91	24.61	24.61	25	24.49	3.14M
November 14, 2025	25.16	24.9	24.9	25.31	24.88	2.58M
November 13, 2025	25.12	25.41	25.41	25.45	24.9	5.55M
November 12, 2025	25.51	25.18	25.18	25.57	24.72	4M
November 11, 2025	26.11	25.5	25.5	26.11	25.41	3.84M
November 10, 2025	26.2	25.91	25.91	26.56	25.68	4.4M
November 07, 2025	25.5	26.1	26.1	26.23	25.36	4.86M
November 06, 2025	25.51	25.68	25.68	25.75	25.35	3.06M
November 05, 2025	25.48	25.55	25.55	25.98	25.4	3.39M
November 04, 2025	26.26	25.73	25.73	26.49	25.47	5.14M
November 03, 2025	26.46	26.52	26.52	26.59	25.97	4.68M
October 31, 2025	26.88	26.5	26.5	26.93	26.37	4.6M
October 30, 2025	27.31	27.36	27.36	27.75	27.12	5.06M
October 29, 2025	26.98	27.3	27.3	27.67	26.89	4.92M
October 28, 2025	27.01	26.98	26.98	27.4	26.89	4.89M
October 27, 2025	27.22	27.2	27.2	27.5	26.97	5.92M
October 24, 2025	27.27	27.03	27.03	27.78	26.75	8.95M
October 23, 2025	26.76	26.54	26.54	26.8	26.03	3.1M
October 22, 2025	26.89	26.79	26.79	27.1	26.69	3.87M
October 21, 2025	26.52	27.27	27.27	27.5	26.52	6.88M
October 20, 2025	26.18	26.69	26.69	27.58	25.9	7.55M
October 17, 2025	25.96	25.66	25.66	26.9	25.66	5.22M
October 16, 2025	26.01	25.92	25.92	26.27	25.85	2.71M
October 15, 2025	25.81	26.23	26.23	26.25	25.5	3.86M
October 14, 2025	26.5	25.72	25.72	27.02	25.59	5.27M
October 13, 2025	25.38	26.4	26.4	26.57	25.36	4.05M
October 10, 2025	27.45	26.57	26.57	27.5	26.51	6.6M
October 09, 2025	27.8	27.53	27.53	28.5	27.46	7.32M
September 30, 2025	27.73	27.52	27.52	28.28	27.42	4.9M
September 29, 2025	27.08	27.73	27.73	27.85	27.08	5.09M
September 26, 2025	28.33	27.57	27.57	28.6	27.56	5.91M
September 25, 2025	28.81	28.58	28.58	29.38	28.44	7.68M
September 24, 2025	28.6	28.91	28.91	29.11	28.27	7.76M
September 23, 2025	29.28	28.9	28.9	29.78	27.8	14.13M
September 22, 2025	30.9	29.37	29.37	30.9	29	16.51M
September 19, 2025	28.89	30.28	30.28	31.52	28.7	27.18M
September 18, 2025	28.5	29.03	29.03	29.29	27.98	11.98M
September 17, 2025	28.33	28.82	28.82	29.26	27.9	8.98M
September 16, 2025	27.81	28.45	28.45	28.6	27.41	8.06M
September 15, 2025	28.34	27.88	27.88	28.35	27.85	5.05M
September 12, 2025	27.86	28.4	28.4	28.53	27.8	8.94M
September 11, 2025	27.08	28.12	28.12	28.31	27.08	9.63M
September 10, 2025	27.06	27.26	27.26	27.85	27.06	7.36M
September 09, 2025	27.81	27.09	27.09	27.9	27.05	7.39M
September 08, 2025	27.29	28.14	28.14	28.39	26.78	14.68M
September 05, 2025	26.89	27.41	27.41	27.49	26.58	9.08M
September 04, 2025	28.29	26.42	26.42	28.41	26.07	11.87M

WuHan Yangtze Communication Industry GroupCo.,Ltd (600345.SS) SHH