Wuhan Sanzhen Industry Holding Co.,Ltd (SHA:600168)
China · Delayed Price · Currency is CNY 4.740
+0.060 (1.28%)
May 28, 2026, 3:00 PM CST
SHA:600168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.67 | 4.88 | 4.65 | 4.74 | 4.74 | 1.28% | 12,449,020 |
| May 27, 2026 | 4.75 | 4.75 | 4.55 | 4.68 | 4.68 | -1.06% | 8,757,828 |
| May 26, 2026 | 4.72 | 4.75 | 4.64 | 4.73 | 4.73 | 0.21% | 4,644,620 |
| May 25, 2026 | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | 0.21% | 3,861,140 |
| May 22, 2026 | 4.71 | 4.74 | 4.64 | 4.71 | 4.71 | 0.43% | 6,117,491 |
| May 21, 2026 | 4.75 | 4.81 | 4.69 | 4.69 | 4.69 | -1.47% | 6,547,472 |
| May 20, 2026 | 4.91 | 4.94 | 4.74 | 4.76 | 4.76 | -5.37% | 16,084,668 |
| May 19, 2026 | 4.94 | 5.03 | 4.93 | 5.03 | 5.03 | 1.62% | 8,787,762 |
| May 18, 2026 | 4.93 | 4.96 | 4.89 | 4.95 | 4.95 | 0.41% | 4,182,377 |
| May 15, 2026 | 4.95 | 4.99 | 4.90 | 4.93 | 4.93 | -0.40% | 6,465,580 |
| May 14, 2026 | 5.06 | 5.06 | 4.94 | 4.95 | 4.95 | -2.17% | 7,056,980 |
| May 13, 2026 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 1.00% | 7,261,570 |
| May 12, 2026 | 5.05 | 5.08 | 5.01 | 5.01 | 5.01 | -1.18% | 5,264,760 |
| May 11, 2026 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 0.20% | 6,591,061 |
| May 8, 2026 | 5.02 | 5.09 | 5.01 | 5.06 | 5.06 | 0.60% | 7,803,000 |
| May 7, 2026 | 5.06 | 5.09 | 4.99 | 5.03 | 5.03 | -0.59% | 11,354,040 |
| May 6, 2026 | 5.07 | 5.13 | 5.04 | 5.06 | 5.06 | -0.20% | 8,373,700 |
| Apr 30, 2026 | 5.09 | 5.12 | 5.04 | 5.07 | 5.07 | -0.39% | 6,211,360 |
| Apr 29, 2026 | 5.02 | 5.12 | 5.01 | 5.09 | 5.09 | 1.60% | 8,931,160 |
| Apr 28, 2026 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | 0.80% | 7,009,697 |
| Apr 27, 2026 | 4.93 | 4.99 | 4.89 | 4.97 | 4.97 | 0.61% | 4,179,960 |
| Apr 24, 2026 | 5.00 | 5.01 | 4.92 | 4.94 | 4.94 | -1.59% | 6,076,627 |
| Apr 23, 2026 | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | 1.01% | 8,234,006 |
| Apr 22, 2026 | 4.95 | 5.00 | 4.93 | 4.97 | 4.97 | - | 5,510,620 |
| Apr 21, 2026 | 4.92 | 5.03 | 4.89 | 4.97 | 4.97 | 0.61% | 9,344,068 |
| Apr 20, 2026 | 4.88 | 4.95 | 4.83 | 4.94 | 4.94 | 1.44% | 7,689,668 |
| Apr 17, 2026 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | -0.81% | 6,531,640 |
| Apr 16, 2026 | 4.90 | 4.93 | 4.86 | 4.91 | 4.91 | 0.41% | 4,240,830 |
| Apr 15, 2026 | 4.94 | 4.94 | 4.88 | 4.89 | 4.89 | -1.01% | 5,415,360 |
| Apr 14, 2026 | 4.97 | 4.97 | 4.88 | 4.94 | 4.94 | 0.41% | 4,777,963 |
| Apr 13, 2026 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | -0.20% | 6,652,863 |
| Apr 10, 2026 | 4.95 | 4.99 | 4.93 | 4.93 | 4.93 | - | 8,678,220 |
| Apr 9, 2026 | 5.03 | 5.04 | 4.93 | 4.93 | 4.93 | -2.57% | 6,685,780 |
| Apr 8, 2026 | 4.99 | 5.06 | 4.96 | 5.06 | 5.06 | 2.85% | 9,119,662 |
| Apr 7, 2026 | 4.89 | 4.96 | 4.82 | 4.92 | 4.92 | 0.41% | 7,569,480 |
| Apr 3, 2026 | 5.07 | 5.10 | 4.86 | 4.90 | 4.90 | -3.92% | 14,161,060 |
| Apr 2, 2026 | 5.16 | 5.21 | 5.07 | 5.10 | 5.10 | -1.16% | 10,030,360 |
| Apr 1, 2026 | 5.20 | 5.22 | 5.12 | 5.16 | 5.16 | 0.19% | 8,548,760 |
| Mar 31, 2026 | 5.19 | 5.25 | 5.14 | 5.15 | 5.15 | -1.15% | 12,960,400 |
| Mar 30, 2026 | 5.25 | 5.28 | 5.05 | 5.21 | 5.21 | -2.25% | 15,701,840 |
| Mar 27, 2026 | 5.33 | 5.36 | 5.22 | 5.33 | 5.33 | -0.37% | 15,598,400 |
| Mar 26, 2026 | 5.37 | 5.41 | 5.29 | 5.35 | 5.35 | -0.19% | 11,308,790 |
| 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 |