Lanzhou GreatWall Electrical Co., Ltd (SHA:600192)
China · Delayed Price · Currency is CNY 9.95
+0.14 (1.43%)
Sep 5, 2025, 3:00 PM CST
SHA:600192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.83 | 9.97 | 9.56 | 9.95 | 9.95 | 1.43% | 10,763,851 |
| Sep 4, 2025 | 9.69 | 10.08 | 9.66 | 9.81 | 9.81 | 1.13% | 15,874,789 |
| Sep 3, 2025 | 10.10 | 10.15 | 9.66 | 9.70 | 9.70 | -3.48% | 16,380,700 |
| Sep 2, 2025 | 10.32 | 10.32 | 9.92 | 10.05 | 10.05 | -2.33% | 16,289,730 |
| Sep 1, 2025 | 10.25 | 10.35 | 10.16 | 10.29 | 10.29 | -1.25% | 13,497,127 |
| Aug 29, 2025 | 10.35 | 10.55 | 10.19 | 10.42 | 10.42 | -0.19% | 14,679,003 |
| Aug 28, 2025 | 10.78 | 10.80 | 10.05 | 10.44 | 10.44 | -5.09% | 33,610,371 |
| Aug 27, 2025 | 11.22 | 11.32 | 10.41 | 11.00 | 11.00 | -1.96% | 27,581,389 |
| Aug 26, 2025 | 11.16 | 11.35 | 11.15 | 11.22 | 11.22 | 0.63% | 21,412,069 |
| Aug 25, 2025 | 11.18 | 11.22 | 11.07 | 11.15 | 11.15 | -0.36% | 23,042,312 |
| Aug 22, 2025 | 11.20 | 11.35 | 11.04 | 11.19 | 11.19 | -0.97% | 24,722,981 |
| Aug 21, 2025 | 11.41 | 11.53 | 11.15 | 11.30 | 11.30 | -2.59% | 32,856,561 |
| Aug 20, 2025 | 11.55 | 11.98 | 11.42 | 11.60 | 11.60 | 1.75% | 47,975,033 |
| Aug 19, 2025 | 11.48 | 11.67 | 11.20 | 11.40 | 11.40 | -2.81% | 46,207,909 |
| Aug 18, 2025 | 11.14 | 12.12 | 10.92 | 11.73 | 11.73 | 3.81% | 69,310,635 |
| Aug 15, 2025 | 11.46 | 11.46 | 11.00 | 11.30 | 11.30 | -3.50% | 63,109,277 |
| Aug 14, 2025 | 12.43 | 12.90 | 11.48 | 11.71 | 11.71 | -1.51% | 122,665,235 |
| Aug 13, 2025 | 10.67 | 11.89 | 10.61 | 11.89 | 11.89 | 9.99% | 39,172,630 |
| Aug 12, 2025 | 11.04 | 11.26 | 10.61 | 10.81 | 10.81 | -2.26% | 40,898,815 |
| Aug 11, 2025 | 10.88 | 11.27 | 10.60 | 11.06 | 11.06 | 3.27% | 44,151,291 |
| Aug 8, 2025 | 10.84 | 11.14 | 10.62 | 10.71 | 10.71 | - | 38,095,601 |
| Aug 7, 2025 | 11.30 | 11.35 | 10.71 | 10.71 | 10.71 | -6.79% | 63,999,893 |
| Aug 6, 2025 | 11.09 | 11.76 | 10.90 | 11.49 | 11.49 | 3.14% | 80,203,083 |
| Aug 5, 2025 | 11.28 | 11.75 | 11.03 | 11.14 | 11.14 | 2.58% | 100,426,764 |
| Aug 4, 2025 | 9.93 | 10.86 | 9.93 | 10.86 | 10.86 | 10.03% | 43,733,221 |
| Aug 1, 2025 | 9.79 | 10.20 | 9.50 | 9.87 | 9.87 | -0.20% | 31,164,524 |
| Jul 31, 2025 | 9.95 | 10.07 | 9.76 | 9.89 | 9.89 | 0.71% | 32,313,244 |
| Jul 30, 2025 | 10.15 | 10.25 | 9.75 | 9.82 | 9.82 | -2.58% | 35,502,664 |
| Jul 29, 2025 | 10.78 | 10.78 | 10.04 | 10.08 | 10.08 | -2.04% | 65,761,092 |
| Jul 28, 2025 | 9.57 | 10.29 | 9.44 | 10.29 | 10.29 | 10.05% | 40,469,518 |
| Jul 25, 2025 | 9.49 | 9.49 | 9.31 | 9.35 | 9.35 | -1.58% | 17,689,230 |
| Jul 24, 2025 | 9.41 | 9.61 | 9.30 | 9.50 | 9.50 | -0.63% | 21,645,665 |
| Jul 23, 2025 | 9.93 | 9.94 | 9.56 | 9.56 | 9.56 | -5.06% | 35,513,301 |
| Jul 22, 2025 | 9.93 | 10.23 | 9.56 | 10.07 | 10.07 | 1.41% | 61,861,700 |
| Jul 21, 2025 | 9.36 | 9.99 | 9.36 | 9.93 | 9.93 | 6.09% | 61,924,789 |
| Jul 18, 2025 | 9.50 | 9.55 | 9.29 | 9.36 | 9.36 | -1.37% | 25,876,601 |
| Jul 17, 2025 | 9.39 | 9.49 | 9.29 | 9.49 | 9.49 | 1.06% | 29,189,314 |
| Jul 16, 2025 | 9.44 | 9.50 | 9.33 | 9.39 | 9.39 | -1.05% | 25,170,507 |
| Jul 15, 2025 | 9.81 | 9.81 | 9.35 | 9.49 | 9.49 | -3.65% | 45,467,627 |
| Jul 14, 2025 | 9.90 | 10.17 | 9.77 | 9.85 | 9.85 | -2.67% | 50,682,180 |
| Jul 11, 2025 | 10.00 | 10.46 | 9.67 | 10.12 | 10.12 | -1.36% | 74,048,294 |
| Jul 10, 2025 | 10.92 | 10.92 | 10.26 | 10.26 | 10.26 | -10.00% | 88,258,097 |
| Jul 9, 2025 | 11.17 | 12.08 | 11.17 | 11.40 | 11.40 | -2.23% | 114,299,812 |
| Jul 8, 2025 | 11.83 | 12.47 | 11.36 | 11.66 | 11.66 | 1.39% | 155,328,816 |
| Jul 7, 2025 | 10.03 | 11.50 | 9.87 | 11.50 | 11.50 | 10.05% | 121,375,296 |
| Jul 4, 2025 | 9.63 | 10.87 | 9.63 | 10.45 | 10.45 | 4.60% | 136,091,306 |
| Jul 3, 2025 | 11.39 | 11.39 | 9.99 | 9.99 | 9.99 | -3.48% | 154,768,991 |
| Jul 2, 2025 | 10.30 | 10.35 | 9.88 | 10.35 | 10.35 | 9.99% | 38,500,161 |
| Jul 1, 2025 | 9.04 | 9.41 | 8.93 | 9.41 | 9.41 | 10.06% | 35,148,145 |
| Jun 30, 2025 | 7.77 | 8.55 | 7.72 | 8.55 | 8.55 | 10.04% | 32,965,900 |