Wuhan Sanzhen Industry Holding Co.,Ltd (SHA:600168)
China · Delayed Price · Currency is CNY 5.35
-0.01 (-0.19%)
Mar 26, 2026, 3:00 PM CST
SHA:600168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.13 | 5.38 | 5.13 | 5.36 | 5.36 | 3.88% | 18,005,600 |
| Mar 24, 2026 | 5.06 | 5.17 | 4.98 | 5.16 | 5.16 | 5.31% | 15,526,163 |
| Mar 23, 2026 | 5.11 | 5.18 | 4.86 | 4.90 | 4.90 | -6.31% | 19,511,405 |
| Mar 20, 2026 | 5.38 | 5.41 | 5.23 | 5.23 | 5.23 | -2.79% | 12,177,540 |
| Mar 19, 2026 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 0.19% | 10,967,030 |
| Mar 18, 2026 | 5.38 | 5.40 | 5.31 | 5.37 | 5.37 | - | 7,218,870 |
| Mar 17, 2026 | 5.44 | 5.47 | 5.36 | 5.37 | 5.37 | -1.47% | 8,399,296 |
| Mar 16, 2026 | 5.47 | 5.52 | 5.42 | 5.45 | 5.45 | -0.73% | 10,316,070 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | -1.61% | 13,879,560 |
| Mar 12, 2026 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 0.90% | 23,435,174 |
| Mar 11, 2026 | 5.42 | 5.53 | 5.37 | 5.53 | 5.53 | 2.22% | 16,269,260 |
| Mar 10, 2026 | 5.47 | 5.47 | 5.35 | 5.41 | 5.41 | 0.56% | 11,849,810 |
| Mar 9, 2026 | 5.34 | 5.44 | 5.32 | 5.38 | 5.38 | 0.19% | 16,159,200 |
| Mar 6, 2026 | 5.25 | 5.37 | 5.22 | 5.37 | 5.37 | 2.48% | 13,308,360 |
| Mar 5, 2026 | 5.26 | 5.27 | 5.20 | 5.24 | 5.24 | 1.16% | 8,816,540 |
| Mar 4, 2026 | 5.27 | 5.27 | 5.16 | 5.18 | 5.18 | -1.89% | 11,539,420 |
| Mar 3, 2026 | 5.32 | 5.43 | 5.25 | 5.28 | 5.28 | -0.19% | 22,107,740 |
| Mar 2, 2026 | 5.27 | 5.32 | 5.21 | 5.29 | 5.29 | -0.56% | 11,158,820 |
| Feb 27, 2026 | 5.25 | 5.32 | 5.23 | 5.32 | 5.32 | 1.14% | 10,527,880 |
| Feb 26, 2026 | 5.24 | 5.27 | 5.20 | 5.26 | 5.26 | 0.19% | 7,507,400 |
| Feb 25, 2026 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 1.16% | 8,416,326 |
| Feb 24, 2026 | 5.13 | 5.20 | 5.12 | 5.19 | 5.19 | 1.57% | 6,043,561 |
| Feb 13, 2026 | 5.15 | 5.17 | 5.10 | 5.11 | 5.11 | -0.58% | 6,155,580 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -1.91% | 12,004,260 |
| Feb 11, 2026 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | - | 4,698,261 |
| Feb 10, 2026 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.57% | 6,734,740 |
| Feb 9, 2026 | 5.28 | 5.30 | 5.25 | 5.27 | 5.27 | 0.19% | 6,856,640 |
| Feb 6, 2026 | 5.25 | 5.28 | 5.21 | 5.26 | 5.26 | 0.19% | 7,366,740 |
| Feb 5, 2026 | 5.26 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 5,496,540 |
| Feb 4, 2026 | 5.20 | 5.27 | 5.18 | 5.26 | 5.26 | 1.15% | 7,254,561 |
| Feb 3, 2026 | 5.19 | 5.24 | 5.15 | 5.20 | 5.20 | 0.39% | 8,093,500 |
| Feb 2, 2026 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | -1.89% | 11,062,760 |
| Jan 30, 2026 | 5.22 | 5.30 | 5.20 | 5.28 | 5.28 | 0.96% | 11,384,980 |
| Jan 29, 2026 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | -0.76% | 7,460,800 |
| Jan 28, 2026 | 5.21 | 5.27 | 5.20 | 5.27 | 5.27 | 0.76% | 7,664,820 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.17 | 5.23 | 5.23 | -1.32% | 11,498,710 |
| Jan 26, 2026 | 5.34 | 5.35 | 5.27 | 5.30 | 5.30 | -0.56% | 10,554,300 |
| Jan 23, 2026 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.76% | 11,588,550 |
| Jan 22, 2026 | 5.32 | 5.35 | 5.26 | 5.29 | 5.29 | -0.75% | 17,475,760 |
| Jan 21, 2026 | 5.34 | 5.34 | 5.26 | 5.33 | 5.33 | -0.37% | 9,930,520 |
| Jan 20, 2026 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 1.33% | 14,058,000 |
| Jan 19, 2026 | 5.21 | 5.28 | 5.19 | 5.28 | 5.28 | 0.76% | 11,447,490 |
| Jan 16, 2026 | 5.19 | 5.24 | 5.17 | 5.24 | 5.24 | 1.16% | 11,331,200 |
| Jan 15, 2026 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | - | 5,856,176 |
| Jan 14, 2026 | 5.17 | 5.20 | 5.13 | 5.18 | 5.18 | 0.19% | 13,119,510 |
| Jan 13, 2026 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -0.39% | 11,191,480 |
| Jan 12, 2026 | 5.16 | 5.19 | 5.15 | 5.19 | 5.19 | 0.39% | 11,179,037 |
| Jan 9, 2026 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | 0.39% | 10,373,960 |
| Jan 8, 2026 | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | 0.39% | 10,153,480 |
| Jan 7, 2026 | 5.14 | 5.16 | 5.12 | 5.13 | 5.13 | -0.39% | 7,516,380 |