Wuhan Sanzhen Industry Holding Co.,Ltd (SHA:600168)
China · Delayed Price · Currency is CNY 4.190
-0.040 (-0.95%)
Oct 29, 2026, 2:54 PM CST
SHA:600168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -0.95% | 3,157,240 |
| Oct 28, 2026 | 4.23 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 2,742,012 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.23 | 4.24 | 4.24 | -0.47% | 4,541,300 |
| Oct 26, 2026 | 4.21 | 4.28 | 4.20 | 4.26 | 4.26 | 0.71% | 3,365,886 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.12 | 4.23 | 4.23 | -0.47% | 6,133,605 |
| Oct 22, 2026 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | -0.70% | 4,323,361 |
| Oct 21, 2026 | 4.33 | 4.34 | 4.28 | 4.28 | 4.28 | -0.70% | 2,906,800 |
| Oct 20, 2026 | 4.33 | 4.35 | 4.28 | 4.31 | 4.31 | -0.46% | 3,685,000 |
| Oct 19, 2026 | 4.34 | 4.38 | 4.30 | 4.33 | 4.33 | -0.46% | 4,911,480 |
| Oct 16, 2026 | 4.37 | 4.42 | 4.31 | 4.35 | 4.35 | 0.23% | 4,637,970 |
| Oct 15, 2026 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -2.03% | 5,550,520 |
| Oct 14, 2026 | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | 0.45% | 4,158,495 |
| Oct 13, 2026 | 4.41 | 4.44 | 4.37 | 4.41 | 4.41 | - | 4,779,040 |
| Oct 12, 2026 | 4.46 | 4.47 | 4.40 | 4.41 | 4.41 | -0.45% | 3,329,620 |
| Oct 9, 2026 | 4.42 | 4.45 | 4.35 | 4.43 | 4.43 | 0.23% | 4,540,700 |
| Oct 8, 2026 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | 0.23% | 3,968,240 |
| Sep 30, 2026 | 4.41 | 4.42 | 4.35 | 4.41 | 4.41 | 0.68% | 3,613,340 |
| Sep 29, 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 4.38 | 0.92% | 3,700,340 |
| Sep 28, 2026 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 3,896,137 |
| Sep 24, 2026 | 4.34 | 4.40 | 4.31 | 4.38 | 4.38 | 0.69% | 5,395,299 |
| Sep 23, 2026 | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | 0.23% | 4,694,119 |
| Sep 22, 2026 | 4.36 | 4.37 | 4.32 | 4.34 | 4.34 | -0.46% | 3,973,720 |
| Sep 21, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.36 | 0.69% | 3,770,279 |
| Sep 18, 2026 | 4.33 | 4.37 | 4.32 | 4.33 | 4.33 | - | 3,437,620 |
| Sep 17, 2026 | 4.34 | 4.35 | 4.26 | 4.33 | 4.33 | -0.46% | 4,780,572 |
| Sep 16, 2026 | 4.34 | 4.36 | 4.30 | 4.35 | 4.35 | - | 3,049,979 |
| Sep 15, 2026 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -2.03% | 5,299,046 |
| Sep 14, 2026 | 4.41 | 4.46 | 4.38 | 4.44 | 4.44 | 0.68% | 4,456,528 |
| Sep 11, 2026 | 4.47 | 4.49 | 4.37 | 4.41 | 4.41 | -1.78% | 6,008,680 |
| Sep 10, 2026 | 4.52 | 4.52 | 4.47 | 4.49 | 4.49 | -0.66% | 2,795,740 |
| Sep 9, 2026 | 4.51 | 4.53 | 4.46 | 4.52 | 4.52 | -0.22% | 3,735,174 |
| Sep 8, 2026 | 4.46 | 4.53 | 4.43 | 4.53 | 4.53 | 1.80% | 5,877,500 |
| Sep 7, 2026 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | - | 4,082,019 |
| Sep 4, 2026 | 4.45 | 4.51 | 4.43 | 4.45 | 4.45 | - | 5,048,817 |
| Sep 3, 2026 | 4.52 | 4.54 | 4.45 | 4.45 | 4.45 | -1.33% | 6,421,023 |
| Sep 2, 2026 | 4.49 | 4.53 | 4.45 | 4.51 | 4.51 | 0.45% | 5,925,776 |
| Sep 1, 2026 | 4.43 | 4.52 | 4.43 | 4.49 | 4.49 | 0.90% | 6,261,709 |
| Aug 31, 2026 | 4.44 | 4.47 | 4.40 | 4.45 | 4.45 | 0.23% | 4,828,318 |
| Aug 28, 2026 | 4.41 | 4.46 | 4.40 | 4.44 | 4.44 | 0.68% | 4,519,183 |
| Aug 27, 2026 | 4.45 | 4.45 | 4.37 | 4.41 | 4.41 | -0.90% | 5,421,055 |
| Aug 26, 2026 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 0.68% | 4,180,520 |
| Aug 25, 2026 | 4.37 | 4.43 | 4.37 | 4.42 | 4.42 | 0.23% | 3,928,700 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.23% | 5,669,055 |
| Aug 21, 2026 | 4.47 | 4.47 | 4.37 | 4.42 | 4.42 | -1.34% | 6,266,536 |
| Aug 20, 2026 | 4.41 | 4.50 | 4.39 | 4.48 | 4.48 | 1.82% | 9,474,146 |
| Aug 19, 2026 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | - | 5,642,500 |
| Aug 18, 2026 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | -0.23% | 5,128,914 |
| Aug 17, 2026 | 4.39 | 4.46 | 4.31 | 4.41 | 4.41 | 0.68% | 9,261,440 |
| Aug 14, 2026 | 4.33 | 4.40 | 4.31 | 4.38 | 4.38 | 1.39% | 9,891,220 |
| Aug 13, 2026 | 4.35 | 4.36 | 4.30 | 4.32 | 4.32 | -0.92% | 5,584,560 |