Wuhan Sanzhen Industry Holding Co.,Ltd (SHA:600168)
China · Delayed Price · Currency is CNY 4.290
+0.020 (0.47%)
Jul 31, 2026, 3:00 PM CST
SHA:600168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | 0.47% | 4,756,444 |
| Jul 30, 2026 | 4.26 | 4.31 | 4.23 | 4.27 | 4.27 | 0.23% | 6,040,933 |
| Jul 29, 2026 | 4.20 | 4.27 | 4.19 | 4.26 | 4.26 | 1.43% | 5,470,841 |
| Jul 28, 2026 | 4.17 | 4.21 | 4.16 | 4.20 | 4.20 | 0.24% | 2,859,240 |
| Jul 27, 2026 | 4.18 | 4.20 | 4.11 | 4.19 | 4.19 | 0.96% | 3,745,620 |
| Jul 24, 2026 | 4.22 | 4.26 | 4.14 | 4.15 | 4.15 | -2.35% | 4,112,805 |
| Jul 23, 2026 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | 1.67% | 6,190,092 |
| Jul 22, 2026 | 4.20 | 4.23 | 4.11 | 4.18 | 4.18 | -0.71% | 6,572,460 |
| Jul 21, 2026 | 4.29 | 4.32 | 4.19 | 4.21 | 4.21 | -1.86% | 7,754,540 |
| Jul 20, 2026 | 4.33 | 4.37 | 4.24 | 4.29 | 4.29 | - | 7,151,577 |
| Jul 17, 2026 | 4.30 | 4.39 | 4.25 | 4.29 | 4.29 | -0.46% | 6,722,639 |
| Jul 16, 2026 | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | 0.47% | 5,290,995 |
| Jul 15, 2026 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | 0.70% | 3,839,108 |
| Jul 14, 2026 | 4.19 | 4.28 | 4.15 | 4.26 | 4.26 | 1.67% | 5,856,984 |
| Jul 13, 2026 | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | 0.24% | 4,591,040 |
| Jul 10, 2026 | 4.16 | 4.22 | 4.06 | 4.18 | 4.18 | 0.97% | 5,209,429 |
| Jul 9, 2026 | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | -1.43% | 4,311,040 |
| Jul 8, 2026 | 4.19 | 4.29 | 4.11 | 4.20 | 4.20 | 0.96% | 5,598,911 |
| Jul 7, 2026 | 4.27 | 4.27 | 4.14 | 4.16 | 4.16 | -2.58% | 4,538,816 |
| Jul 6, 2026 | 4.20 | 4.29 | 4.18 | 4.27 | 4.27 | 1.91% | 4,676,920 |
| Jul 3, 2026 | 4.14 | 4.22 | 4.13 | 4.19 | 4.19 | 1.21% | 3,980,200 |
| Jul 2, 2026 | 4.07 | 4.20 | 4.07 | 4.14 | 4.14 | 0.98% | 5,783,100 |
| Jul 1, 2026 | 4.05 | 4.14 | 3.97 | 4.10 | 4.10 | 1.49% | 6,376,852 |
| Jun 30, 2026 | 4.07 | 4.11 | 3.97 | 4.04 | 4.04 | -0.49% | 4,035,519 |
| Jun 29, 2026 | 4.07 | 4.11 | 3.93 | 4.06 | 4.06 | - | 6,583,960 |
| Jun 26, 2026 | 4.15 | 4.15 | 4.05 | 4.06 | 4.06 | -1.98% | 3,845,862 |
| Jun 25, 2026 | 4.23 | 4.24 | 4.13 | 4.17 | 4.14 | -1.18% | 5,398,728 |
| Jun 24, 2026 | 4.35 | 4.39 | 4.21 | 4.22 | 4.19 | -3.21% | 4,655,554 |
| Jun 23, 2026 | 4.29 | 4.41 | 4.26 | 4.36 | 4.33 | 1.63% | 5,832,351 |
| Jun 22, 2026 | 4.23 | 4.32 | 4.14 | 4.29 | 4.26 | 0.23% | 4,626,500 |
| Jun 18, 2026 | 4.34 | 4.34 | 4.27 | 4.28 | 4.25 | -1.61% | 3,665,964 |
| Jun 17, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.32 | -1.58% | 4,401,841 |
| Jun 16, 2026 | 4.41 | 4.48 | 4.37 | 4.42 | 4.39 | 0.23% | 4,708,303 |
| Jun 15, 2026 | 4.48 | 4.50 | 4.37 | 4.41 | 4.38 | -1.12% | 6,514,921 |
| Jun 12, 2026 | 4.44 | 4.48 | 4.35 | 4.46 | 4.43 | 1.59% | 4,779,432 |
| Jun 11, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.36 | -0.23% | 3,750,746 |
| Jun 10, 2026 | 4.41 | 4.45 | 4.33 | 4.40 | 4.37 | -0.68% | 5,442,041 |
| Jun 9, 2026 | 4.45 | 4.48 | 4.38 | 4.43 | 4.40 | -0.23% | 3,694,360 |
| Jun 8, 2026 | 4.52 | 4.60 | 4.40 | 4.44 | 4.41 | -3.27% | 6,714,051 |
| Jun 5, 2026 | 4.54 | 4.62 | 4.54 | 4.59 | 4.56 | 1.10% | 4,737,904 |
| Jun 4, 2026 | 4.70 | 4.73 | 4.52 | 4.54 | 4.51 | -3.61% | 10,493,020 |
| Jun 3, 2026 | 4.79 | 4.79 | 4.65 | 4.71 | 4.68 | -1.88% | 12,071,050 |
| Jun 2, 2026 | 4.96 | 4.99 | 4.74 | 4.80 | 4.77 | -3.61% | 13,191,620 |
| Jun 1, 2026 | 4.92 | 4.99 | 4.76 | 4.98 | 4.95 | 2.26% | 12,943,360 |
| May 29, 2026 | 4.76 | 5.00 | 4.72 | 4.87 | 4.84 | 2.74% | 13,836,110 |
| May 28, 2026 | 4.67 | 4.88 | 4.65 | 4.74 | 4.71 | 1.28% | 12,449,020 |
| May 27, 2026 | 4.75 | 4.75 | 4.55 | 4.68 | 4.65 | -1.06% | 8,757,828 |
| May 26, 2026 | 4.72 | 4.75 | 4.64 | 4.73 | 4.70 | 0.21% | 4,644,620 |
| May 25, 2026 | 4.71 | 4.74 | 4.68 | 4.72 | 4.69 | 0.21% | 3,861,140 |
| May 22, 2026 | 4.71 | 4.74 | 4.64 | 4.71 | 4.68 | 0.43% | 6,117,491 |