Wuhan Sanzhen Industry Holding Co.,Ltd (SHA:600168)
China · Delayed Price · Currency is CNY 5.28
+0.05 (0.96%)
At close: Jan 30, 2026
SHA:600168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 5.12 | 5.15 | 5.09 | 5.15 | 5.15 | 0.59% | 9,499,380 |
| Jan 5, 2026 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | 0.59% | 6,054,000 |
| Dec 31, 2025 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | -0.20% | 4,684,600 |
| Dec 30, 2025 | 5.11 | 5.13 | 5.08 | 5.10 | 5.10 | -0.20% | 5,701,321 |
| Dec 29, 2025 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | -0.58% | 4,962,240 |
| Dec 26, 2025 | 5.17 | 5.18 | 5.12 | 5.14 | 5.14 | -0.58% | 6,196,000 |
| Dec 25, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 5,116,192 |
| Dec 24, 2025 | 5.17 | 5.20 | 5.13 | 5.16 | 5.16 | -0.19% | 6,982,020 |
| Dec 23, 2025 | 5.16 | 5.21 | 5.13 | 5.17 | 5.17 | -0.58% | 9,149,320 |
| Dec 22, 2025 | 5.14 | 5.26 | 5.13 | 5.20 | 5.20 | 1.17% | 12,980,370 |
| Dec 19, 2025 | 5.07 | 5.15 | 5.06 | 5.14 | 5.14 | 0.39% | 10,472,700 |
| Dec 18, 2025 | 5.04 | 5.29 | 5.01 | 5.12 | 5.12 | 1.39% | 15,787,440 |
| Dec 17, 2025 | 5.07 | 5.09 | 4.99 | 5.05 | 5.05 | -0.39% | 9,255,640 |
| Dec 16, 2025 | 5.10 | 5.15 | 5.06 | 5.07 | 5.07 | -0.98% | 7,180,420 |
| Dec 15, 2025 | 5.12 | 5.13 | 5.08 | 5.12 | 5.12 | -0.19% | 4,880,921 |
| Dec 12, 2025 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 5,825,597 |
| Dec 11, 2025 | 5.17 | 5.21 | 5.11 | 5.12 | 5.12 | -1.35% | 7,292,597 |
| Dec 10, 2025 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | 0.39% | 7,249,681 |
| Dec 9, 2025 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | -1.71% | 14,197,020 |
| Dec 8, 2025 | 5.28 | 5.30 | 5.25 | 5.26 | 5.26 | -0.57% | 13,503,780 |
| Dec 5, 2025 | 5.33 | 5.33 | 5.22 | 5.29 | 5.29 | -1.12% | 20,818,760 |
| Dec 4, 2025 | 5.24 | 5.48 | 5.18 | 5.35 | 5.35 | 1.71% | 28,533,910 |
| Dec 3, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | 0.19% | 8,089,420 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.94% | 7,785,674 |
| Dec 1, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.38% | 9,759,113 |
| Nov 28, 2025 | 5.20 | 5.28 | 5.19 | 5.28 | 5.28 | 1.15% | 8,834,280 |
| Nov 27, 2025 | 5.26 | 5.27 | 5.21 | 5.22 | 5.22 | -0.38% | 8,965,241 |
| Nov 26, 2025 | 5.26 | 5.30 | 5.23 | 5.24 | 5.24 | -0.76% | 10,526,340 |
| Nov 25, 2025 | 5.22 | 5.28 | 5.18 | 5.28 | 5.28 | 1.15% | 13,054,060 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.12 | 5.22 | 5.22 | 0.97% | 13,915,760 |
| Nov 21, 2025 | 5.26 | 5.32 | 5.10 | 5.17 | 5.17 | -2.45% | 23,462,820 |
| Nov 20, 2025 | 5.29 | 5.35 | 5.26 | 5.30 | 5.30 | 0.19% | 13,300,160 |