Guangxi Wuzhou Communications Co., Ltd. (600368.SS) SHH
3.80
-0.08(-2.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.80
-0.08(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.78 | 10.52M |
| April 02, 2026 | 3.91 | 3.88 | 3.88 | 3.92 | 3.86 | 8.57M |
| April 01, 2026 | 3.94 | 3.92 | 3.92 | 3.96 | 3.9 | 8.34M |
| March 31, 2026 | 3.92 | 3.92 | 3.92 | 3.96 | 3.91 | 9.52M |
| March 30, 2026 | 3.89 | 3.92 | 3.92 | 3.92 | 3.85 | 6.71M |
| March 27, 2026 | 3.91 | 3.92 | 3.92 | 3.94 | 3.88 | 12.59M |
| March 26, 2026 | 3.92 | 3.93 | 3.93 | 3.97 | 3.9 | 16.09M |
| March 25, 2026 | 3.83 | 3.93 | 3.93 | 3.94 | 3.81 | 18.89M |
| March 24, 2026 | 3.81 | 3.83 | 3.83 | 3.84 | 3.76 | 13.05M |
| March 23, 2026 | 3.92 | 3.77 | 3.77 | 3.93 | 3.75 | 26.63M |
| March 20, 2026 | 4 | 3.93 | 3.93 | 4 | 3.93 | 19.35M |
| March 19, 2026 | 3.99 | 3.99 | 3.99 | 4.03 | 3.98 | 12.43M |
| March 18, 2026 | 4.05 | 4.02 | 4.02 | 4.06 | 3.99 | 17.08M |
| March 17, 2026 | 4.06 | 4.06 | 4.06 | 4.09 | 4.05 | 14.83M |
| March 16, 2026 | 4.06 | 4.06 | 4.06 | 4.09 | 4.04 | 14.07M |
| March 13, 2026 | 4.08 | 4.06 | 4.06 | 4.1 | 4.05 | 20.32M |
| March 12, 2026 | 4.06 | 4.08 | 4.08 | 4.09 | 4.05 | 18.9M |
| March 11, 2026 | 4.04 | 4.06 | 4.06 | 4.06 | 4 | 16.67M |
| March 10, 2026 | 4.06 | 4.04 | 4.04 | 4.06 | 4.03 | 5.35M |
| March 09, 2026 | 4.02 | 4.05 | 4.05 | 4.06 | 4.01 | 17.93M |
| March 06, 2026 | 3.99 | 4.04 | 4.04 | 4.05 | 3.98 | 14.38M |
| March 05, 2026 | 3.98 | 4 | 4 | 4.02 | 3.97 | 11.88M |
| March 04, 2026 | 4.03 | 3.97 | 3.97 | 4.04 | 3.95 | 18.32M |
| March 03, 2026 | 4.04 | 4.04 | 4.04 | 4.09 | 4.03 | 28.82M |
| March 02, 2026 | 4.02 | 4.03 | 4.03 | 4.07 | 4 | 19.61M |
| February 27, 2026 | 4 | 4.05 | 4.05 | 4.05 | 3.99 | 22.98M |
| February 26, 2026 | 4.01 | 4 | 4 | 4.02 | 3.98 | 10.99M |
| February 25, 2026 | 3.99 | 4.01 | 4.01 | 4.03 | 3.98 | 14.4M |
| February 24, 2026 | 3.97 | 3.98 | 3.98 | 3.99 | 3.96 | 9.15M |
| February 13, 2026 | 3.99 | 3.95 | 0 | 3.99 | 3.95 | 11.25M |
| February 12, 2026 | 4.04 | 3.99 | 0 | 4.04 | 3.98 | 14.45M |
| February 11, 2026 | 4.03 | 4.03 | 0 | 4.05 | 4.01 | 13.33M |
| February 10, 2026 | 4.04 | 4.02 | 0 | 4.04 | 4.01 | 11.19M |
| February 09, 2026 | 4.04 | 4.03 | 0 | 4.05 | 4.02 | 12.77M |
| February 06, 2026 | 4.05 | 4.03 | 0 | 4.05 | 4.01 | 11.62M |
| February 05, 2026 | 4.02 | 4.04 | 0 | 4.06 | 4.01 | 20.81M |
| February 04, 2026 | 3.97 | 4.02 | 0 | 4.03 | 3.96 | 15.8M |
| February 03, 2026 | 3.96 | 3.97 | 0 | 3.99 | 3.94 | 9.92M |
| February 02, 2026 | 4.01 | 3.95 | 0 | 4.04 | 3.94 | 16.53M |
| January 30, 2026 | 4.04 | 4.03 | 0 | 4.07 | 4 | 18.2M |
| January 29, 2026 | 4.02 | 4.04 | 0 | 4.06 | 4 | 19.97M |
| January 28, 2026 | 3.99 | 4.03 | 0 | 4.05 | 3.98 | 21.49M |
| January 27, 2026 | 4.03 | 3.99 | 0 | 4.03 | 3.96 | 13.56M |
| January 26, 2026 | 4.02 | 4.03 | 0 | 4.05 | 3.98 | 20.69M |
| January 23, 2026 | 4.04 | 4.02 | 0 | 4.04 | 4.01 | 15.48M |
| January 22, 2026 | 3.98 | 4.02 | 0 | 4.02 | 3.98 | 15.42M |
| January 21, 2026 | 3.98 | 3.99 | 0 | 3.99 | 3.96 | 10.57M |
| January 20, 2026 | 3.96 | 3.99 | 0 | 4 | 3.95 | 14.42M |
| January 19, 2026 | 3.95 | 3.96 | 0 | 3.97 | 3.94 | 9.92M |
| January 16, 2026 | 3.96 | 3.96 | 0 | 3.97 | 3.95 | 9.69M |
| January 15, 2026 | 3.96 | 3.95 | 0 | 3.98 | 3.95 | 9.66M |
| January 14, 2026 | 3.99 | 3.98 | 0 | 4.01 | 3.96 | 21.5M |
| January 13, 2026 | 3.98 | 3.99 | 0 | 4.03 | 3.96 | 20.94M |
| January 12, 2026 | 3.95 | 3.98 | 0 | 3.99 | 3.95 | 14M |
| January 09, 2026 | 3.95 | 3.96 | 0 | 3.96 | 3.94 | 12.05M |
| January 08, 2026 | 3.94 | 3.96 | 0 | 3.96 | 3.92 | 8.65M |
| January 07, 2026 | 3.97 | 3.95 | 0 | 3.98 | 3.94 | 10.23M |
| January 06, 2026 | 3.92 | 3.97 | 0 | 3.98 | 3.92 | 15.28M |
| January 05, 2026 | 3.91 | 3.93 | 0 | 3.93 | 3.9 | 12.67M |
| December 31, 2025 | 3.95 | 3.92 | 0 | 3.97 | 3.89 | 17.63M |