Wuchan Zhongda Group Co.,Ltd. (600704.SS) SHH
5.22
+0.08(+1.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.22
+0.08(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 5.17 | 5.14 | 5.14 | 5.19 | 5.12 | 46.4M |
| May 11, 2026 | 5.19 | 5.16 | 5.16 | 5.21 | 5.13 | 52.87M |
| May 08, 2026 | 5.14 | 5.19 | 5.19 | 5.2 | 5.13 | 44.34M |
| May 07, 2026 | 5.14 | 5.15 | 5.15 | 5.17 | 5.12 | 46.54M |
| May 06, 2026 | 5.11 | 5.13 | 5.13 | 5.16 | 5.1 | 67.04M |
| April 30, 2026 | 5.11 | 5.12 | 5.12 | 5.15 | 5.07 | 47.71M |
| April 29, 2026 | 5.01 | 5.12 | 5.12 | 5.13 | 5.01 | 68.96M |
| April 28, 2026 | 5.19 | 5.03 | 5.03 | 5.19 | 5 | 119.12M |
| April 27, 2026 | 5.23 | 5.24 | 5.24 | 5.27 | 5.22 | 46.25M |
| April 24, 2026 | 5.19 | 5.22 | 5.22 | 5.23 | 5.15 | 41.94M |
| April 23, 2026 | 5.22 | 5.19 | 5.19 | 5.24 | 5.15 | 43.36M |
| April 22, 2026 | 5.2 | 5.22 | 5.22 | 5.23 | 5.18 | 30.98M |
| April 21, 2026 | 5.22 | 5.2 | 5.2 | 5.24 | 5.17 | 35.67M |
| April 20, 2026 | 5.25 | 5.22 | 5.22 | 5.26 | 5.21 | 35.5M |
| April 17, 2026 | 5.27 | 5.25 | 5.25 | 5.28 | 5.22 | 30.95M |
| April 16, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.26 | 35.03M |
| April 15, 2026 | 5.3 | 5.29 | 5.29 | 5.31 | 5.26 | 31.48M |
| April 14, 2026 | 5.25 | 5.28 | 5.28 | 5.28 | 5.22 | 35.33M |
| April 13, 2026 | 5.23 | 5.22 | 5.22 | 5.25 | 5.22 | 31.74M |
| April 10, 2026 | 5.26 | 5.27 | 5.27 | 5.31 | 5.25 | 35.43M |
| April 09, 2026 | 5.29 | 5.25 | 5.25 | 5.31 | 5.23 | 35.97M |
| April 08, 2026 | 5.25 | 5.32 | 5.32 | 5.33 | 5.24 | 55.22M |
| April 07, 2026 | 5.19 | 5.18 | 5.18 | 5.21 | 5.14 | 42.91M |
| April 03, 2026 | 5.18 | 5.13 | 5.13 | 5.2 | 5.1 | 30.2M |
| April 02, 2026 | 5.22 | 5.19 | 5.19 | 5.23 | 5.16 | 35.92M |
| April 01, 2026 | 5.23 | 5.23 | 5.23 | 5.25 | 5.2 | 38.87M |
| March 31, 2026 | 5.21 | 5.18 | 5.18 | 5.27 | 5.16 | 41.39M |
| March 30, 2026 | 5.06 | 5.2 | 5.2 | 5.21 | 5.05 | 54.99M |
| March 27, 2026 | 5.1 | 5.15 | 5.15 | 5.18 | 5.08 | 58.43M |
| March 26, 2026 | 5.19 | 5.15 | 5.15 | 5.26 | 5.12 | 78.29M |
| March 25, 2026 | 5.02 | 5.09 | 5.09 | 5.12 | 5.02 | 57.09M |
| March 24, 2026 | 4.97 | 5.01 | 5.01 | 5.02 | 4.9 | 65.93M |
| March 23, 2026 | 5.13 | 4.91 | 4.91 | 5.14 | 4.86 | 115.19M |
| March 20, 2026 | 5.3 | 5.21 | 5.21 | 5.33 | 5.21 | 55.22M |
| March 19, 2026 | 5.39 | 5.3 | 5.3 | 5.39 | 5.29 | 69.45M |
| March 18, 2026 | 5.48 | 5.43 | 5.43 | 5.5 | 5.39 | 61.82M |
| March 17, 2026 | 5.51 | 5.47 | 5.47 | 5.57 | 5.47 | 63.86M |
| March 16, 2026 | 5.6 | 5.5 | 5.5 | 5.63 | 5.48 | 83.63M |
| March 13, 2026 | 5.61 | 5.62 | 5.62 | 5.67 | 5.6 | 65.44M |
| March 12, 2026 | 5.57 | 5.63 | 5.63 | 5.65 | 5.55 | 75.29M |
| March 11, 2026 | 5.54 | 5.59 | 5.59 | 5.6 | 5.46 | 84.13M |
| March 10, 2026 | 5.57 | 5.52 | 5.54 | 5.6 | 5.51 | 39.19M |
| March 09, 2026 | 5.56 | 5.53 | 5.53 | 5.63 | 5.51 | 68.14M |
| March 06, 2026 | 5.53 | 5.63 | 5.63 | 5.65 | 5.5 | 63.7M |
| March 05, 2026 | 5.61 | 5.54 | 5.54 | 5.63 | 5.53 | 70.62M |
| March 04, 2026 | 5.65 | 5.58 | 5.54 | 5.71 | 5.57 | 63.41M |
| March 03, 2026 | 5.81 | 5.69 | 5.69 | 5.86 | 5.68 | 85.87M |
| March 02, 2026 | 5.77 | 5.84 | 5.84 | 5.87 | 5.72 | 90.33M |
| February 27, 2026 | 5.7 | 5.85 | 5.85 | 5.85 | 5.68 | 77.92M |
| February 26, 2026 | 5.76 | 5.71 | 5.71 | 5.77 | 5.69 | 46.88M |
| February 25, 2026 | 5.68 | 5.75 | 5.75 | 5.83 | 5.68 | 72.08M |
| February 24, 2026 | 5.63 | 5.67 | 5.67 | 5.7 | 5.61 | 58.87M |
| February 13, 2026 | 5.67 | 5.58 | 5.58 | 5.67 | 5.58 | 52.25M |
| February 12, 2026 | 5.65 | 5.69 | 5.69 | 5.74 | 5.62 | 66.27M |
| February 11, 2026 | 5.69 | 5.72 | 5.72 | 5.76 | 5.68 | 42.07M |
| February 10, 2026 | 5.73 | 5.7 | 5.7 | 5.73 | 5.67 | 34.72M |
| February 09, 2026 | 5.71 | 5.72 | 5.72 | 5.75 | 5.69 | 47.71M |
| February 06, 2026 | 5.65 | 5.68 | 5.68 | 5.73 | 5.61 | 50.71M |
| February 05, 2026 | 5.73 | 5.69 | 5.69 | 5.75 | 5.64 | 61.19M |
| February 04, 2026 | 5.63 | 5.74 | 5.74 | 5.75 | 5.61 | 61.87M |