Lanzhou GreatWall Electrical Co., Ltd (SHA:600192)
China · Delayed Price · Currency is CNY 7.19
-0.06 (-0.83%)
Sep 30, 2026, 3:00 PM CST
SHA:600192 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.28 | 7.30 | 7.09 | 7.19 | 7.19 | -0.83% | 7,731,566 |
| Sep 29, 2026 | 7.20 | 7.30 | 7.08 | 7.25 | 7.25 | 1.26% | 10,069,200 |
| Sep 28, 2026 | 7.17 | 7.27 | 7.01 | 7.16 | 7.16 | -0.56% | 10,352,633 |
| Sep 24, 2026 | 7.12 | 7.43 | 6.92 | 7.20 | 7.20 | 0.84% | 16,191,154 |
| Sep 23, 2026 | 7.69 | 7.70 | 7.04 | 7.14 | 7.14 | -7.15% | 25,506,360 |
| Sep 22, 2026 | 7.75 | 7.80 | 7.64 | 7.69 | 7.69 | -1.41% | 13,258,800 |
| Sep 21, 2026 | 7.68 | 7.83 | 7.55 | 7.80 | 7.80 | 2.09% | 18,244,572 |
| Sep 18, 2026 | 7.70 | 8.03 | 7.39 | 7.64 | 7.64 | 0.79% | 23,993,097 |
| Sep 17, 2026 | 7.79 | 7.79 | 7.21 | 7.58 | 7.58 | -2.70% | 24,235,146 |
| Sep 16, 2026 | 7.60 | 8.09 | 7.53 | 7.79 | 7.79 | 1.04% | 31,433,386 |
| Sep 15, 2026 | 7.91 | 8.19 | 7.70 | 7.71 | 7.71 | -4.22% | 28,546,043 |
| Sep 14, 2026 | 8.10 | 8.28 | 7.88 | 8.05 | 8.05 | -1.35% | 36,981,360 |
| Sep 11, 2026 | 8.51 | 8.53 | 7.92 | 8.16 | 8.16 | -5.99% | 62,880,190 |
| Sep 10, 2026 | 8.27 | 8.68 | 8.20 | 8.68 | 8.68 | 10.01% | 48,790,434 |
| Sep 9, 2026 | 7.17 | 7.89 | 7.11 | 7.89 | 7.89 | 10.04% | 30,868,609 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.10 | 7.17 | 7.17 | 0.14% | 5,089,194 |
| Sep 7, 2026 | 7.26 | 7.29 | 7.10 | 7.16 | 7.16 | -1.51% | 6,323,666 |
| Sep 4, 2026 | 7.25 | 7.37 | 7.19 | 7.27 | 7.27 | 0.69% | 9,932,600 |
| Sep 3, 2026 | 7.37 | 7.38 | 7.20 | 7.22 | 7.22 | -2.04% | 12,053,801 |
| Sep 2, 2026 | 7.12 | 7.47 | 7.10 | 7.37 | 7.37 | 2.65% | 18,056,240 |
| Sep 1, 2026 | 7.05 | 7.25 | 7.03 | 7.18 | 7.18 | 1.70% | 8,203,794 |
| Aug 31, 2026 | 7.07 | 7.10 | 6.94 | 7.06 | 7.06 | -0.84% | 6,914,020 |
| Aug 28, 2026 | 7.12 | 7.18 | 7.07 | 7.12 | 7.12 | -0.14% | 7,370,607 |
| Aug 27, 2026 | 7.11 | 7.21 | 7.00 | 7.13 | 7.13 | 0.28% | 8,937,770 |
| Aug 26, 2026 | 7.03 | 7.14 | 6.97 | 7.11 | 7.11 | 1.14% | 8,841,097 |
| Aug 25, 2026 | 6.94 | 7.05 | 6.79 | 7.03 | 7.03 | 1.30% | 8,586,346 |
| Aug 24, 2026 | 6.90 | 7.01 | 6.73 | 6.94 | 6.94 | 0.43% | 8,723,152 |
| Aug 21, 2026 | 6.81 | 6.91 | 6.40 | 6.91 | 6.91 | 1.47% | 7,988,581 |
| Aug 20, 2026 | 6.83 | 6.88 | 6.77 | 6.81 | 6.81 | 0.44% | 6,036,744 |
| Aug 19, 2026 | 6.93 | 6.95 | 6.75 | 6.78 | 6.78 | -3.56% | 9,116,438 |
| Aug 18, 2026 | 7.17 | 7.26 | 7.01 | 7.03 | 7.03 | -1.82% | 11,366,900 |
| Aug 17, 2026 | 7.15 | 7.18 | 7.05 | 7.16 | 7.16 | -0.14% | 10,813,400 |
| Aug 14, 2026 | 7.38 | 7.38 | 7.08 | 7.17 | 7.17 | -2.85% | 11,447,892 |
| Aug 13, 2026 | 7.61 | 7.61 | 7.35 | 7.38 | 7.38 | -2.25% | 14,465,420 |
| Aug 12, 2026 | 7.54 | 7.65 | 7.47 | 7.55 | 7.55 | 0.13% | 15,818,485 |
| Aug 11, 2026 | 7.76 | 7.86 | 7.54 | 7.54 | 7.54 | -4.44% | 29,472,936 |
| Aug 10, 2026 | 7.13 | 7.89 | 7.10 | 7.89 | 7.89 | 10.04% | 31,064,103 |
| Aug 7, 2026 | 7.26 | 7.31 | 7.01 | 7.17 | 7.17 | -2.32% | 19,209,232 |
| Aug 6, 2026 | 7.54 | 7.58 | 7.28 | 7.34 | 7.34 | -5.78% | 26,698,353 |
| Aug 5, 2026 | 7.46 | 8.12 | 7.26 | 7.79 | 7.79 | 1.17% | 39,134,025 |
| Aug 4, 2026 | 7.39 | 7.94 | 7.13 | 7.70 | 7.70 | 6.65% | 45,564,626 |
| Aug 3, 2026 | 6.53 | 7.22 | 6.53 | 7.22 | 7.22 | 10.06% | 23,111,594 |
| Jul 31, 2026 | 6.49 | 6.61 | 6.42 | 6.56 | 6.56 | -1.80% | 14,570,826 |
| Jul 30, 2026 | 6.46 | 6.91 | 6.44 | 6.68 | 6.68 | 2.77% | 18,643,630 |
| Jul 29, 2026 | 6.42 | 6.54 | 6.32 | 6.50 | 6.50 | 1.25% | 7,372,280 |
| Jul 28, 2026 | 6.30 | 6.48 | 6.30 | 6.42 | 6.42 | 0.47% | 7,547,431 |
| Jul 27, 2026 | 6.05 | 6.39 | 6.04 | 6.39 | 6.39 | 5.10% | 9,792,900 |
| Jul 24, 2026 | 6.24 | 6.29 | 6.08 | 6.08 | 6.08 | -2.72% | 6,415,800 |
| Jul 23, 2026 | 5.84 | 6.28 | 5.84 | 6.25 | 6.25 | 6.29% | 11,712,350 |
| Jul 22, 2026 | 6.00 | 6.05 | 5.70 | 5.88 | 5.88 | -1.18% | 6,756,800 |