Lanzhou GreatWall Electrical Co., Ltd (SHA:600192)
China · Delayed Price · Currency is CNY 7.66
+0.09 (1.19%)
May 28, 2026, 3:00 PM CST
SHA:600192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.56 | 7.70 | 7.51 | 7.60 | - | 0.40% | 2,559,500 |
| May 27, 2026 | 7.73 | 7.84 | 7.52 | 7.57 | 7.57 | -2.07% | 7,941,000 |
| May 26, 2026 | 8.13 | 8.13 | 7.65 | 7.73 | 7.73 | -5.04% | 11,035,480 |
| May 25, 2026 | 8.15 | 8.33 | 8.05 | 8.14 | 8.14 | 0.25% | 6,283,605 |
| May 22, 2026 | 8.06 | 8.16 | 8.03 | 8.12 | 8.12 | 0.37% | 5,974,393 |
| May 21, 2026 | 8.40 | 8.58 | 8.05 | 8.09 | 8.09 | -4.37% | 11,984,480 |
| May 20, 2026 | 8.84 | 8.85 | 8.38 | 8.46 | 8.46 | -4.73% | 11,620,770 |
| May 19, 2026 | 8.74 | 8.92 | 8.58 | 8.88 | 8.88 | 2.30% | 11,282,650 |
| May 18, 2026 | 8.79 | 8.90 | 8.61 | 8.68 | 8.68 | -1.59% | 12,137,950 |
| May 15, 2026 | 9.07 | 9.19 | 8.77 | 8.82 | 8.82 | -4.03% | 17,846,410 |
| May 14, 2026 | 9.02 | 9.88 | 8.88 | 9.19 | 9.19 | 1.32% | 28,366,110 |
| May 13, 2026 | 8.97 | 9.21 | 8.83 | 9.07 | 9.07 | -1.31% | 21,180,810 |
| May 12, 2026 | 8.60 | 9.46 | 8.54 | 9.19 | 9.19 | 6.86% | 32,485,660 |
| May 11, 2026 | 8.62 | 8.68 | 8.55 | 8.60 | 8.60 | -0.23% | 7,425,317 |
| May 8, 2026 | 8.59 | 8.63 | 8.44 | 8.62 | 8.62 | 0.35% | 8,636,400 |
| May 7, 2026 | 8.43 | 8.60 | 8.42 | 8.59 | 8.59 | 2.02% | 9,615,996 |
| May 6, 2026 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | 1.94% | 7,553,403 |
| Apr 30, 2026 | 8.15 | 8.28 | 8.15 | 8.26 | 8.26 | 0.36% | 5,420,810 |
| Apr 29, 2026 | 8.13 | 8.28 | 8.08 | 8.23 | 8.23 | 1.35% | 4,728,856 |
| Apr 28, 2026 | 8.20 | 8.31 | 8.11 | 8.12 | 8.12 | -1.46% | 4,248,500 |
| Apr 27, 2026 | 8.15 | 8.28 | 8.09 | 8.24 | 8.24 | 0.86% | 4,278,846 |
| Apr 24, 2026 | 8.10 | 8.22 | 8.03 | 8.17 | 8.17 | 0.25% | 4,901,400 |
| Apr 23, 2026 | 8.21 | 8.27 | 8.08 | 8.15 | 8.15 | -0.73% | 5,493,502 |
| Apr 22, 2026 | 8.32 | 8.32 | 8.19 | 8.21 | 8.21 | -1.32% | 6,007,200 |
| Apr 21, 2026 | 8.47 | 8.47 | 8.31 | 8.32 | 8.32 | -1.54% | 6,299,234 |
| Apr 20, 2026 | 8.37 | 8.47 | 8.31 | 8.45 | 8.45 | 1.08% | 6,403,117 |
| Apr 17, 2026 | 8.41 | 8.47 | 8.33 | 8.36 | 8.36 | -1.30% | 5,972,200 |
| Apr 16, 2026 | 8.44 | 8.48 | 8.28 | 8.47 | 8.47 | 0.24% | 6,416,847 |
| Apr 15, 2026 | 8.42 | 8.59 | 8.34 | 8.45 | 8.45 | 1.08% | 8,566,585 |
| Apr 14, 2026 | 8.38 | 8.42 | 8.25 | 8.36 | 8.36 | 0.12% | 5,454,400 |
| Apr 13, 2026 | 8.39 | 8.42 | 8.28 | 8.35 | 8.35 | -0.36% | 4,927,896 |
| Apr 10, 2026 | 8.34 | 8.47 | 8.34 | 8.38 | 8.38 | 0.84% | 5,887,301 |
| Apr 9, 2026 | 8.48 | 8.48 | 8.27 | 8.31 | 8.31 | -2.92% | 6,837,800 |
| Apr 8, 2026 | 8.48 | 8.56 | 8.42 | 8.56 | 8.56 | 2.76% | 8,204,717 |
| Apr 7, 2026 | 8.51 | 8.51 | 8.30 | 8.33 | 8.33 | -2.80% | 6,551,300 |
| Apr 3, 2026 | 8.37 | 8.85 | 8.00 | 8.57 | 8.57 | 1.42% | 16,232,600 |
| Apr 2, 2026 | 8.65 | 8.88 | 8.39 | 8.45 | 8.45 | -2.09% | 9,072,500 |
| Apr 1, 2026 | 8.78 | 8.83 | 8.55 | 8.63 | 8.63 | -0.12% | 7,146,990 |
| Mar 31, 2026 | 8.80 | 8.88 | 8.62 | 8.64 | 8.64 | -1.82% | 7,348,296 |
| Mar 30, 2026 | 8.75 | 8.82 | 8.50 | 8.80 | 8.80 | -0.23% | 8,647,055 |
| Mar 27, 2026 | 8.83 | 8.87 | 8.70 | 8.82 | 8.82 | 0.34% | 8,988,730 |
| Mar 26, 2026 | 9.22 | 9.26 | 8.75 | 8.79 | 8.79 | -4.04% | 15,564,780 |
| Mar 25, 2026 | 8.99 | 9.43 | 8.83 | 9.16 | 9.16 | 1.33% | 26,337,750 |
| Mar 24, 2026 | 8.39 | 9.04 | 8.39 | 9.04 | 9.04 | 9.98% | 29,031,940 |
| Mar 23, 2026 | 8.49 | 8.74 | 8.12 | 8.22 | 8.22 | -6.27% | 11,140,800 |
| Mar 20, 2026 | 9.00 | 9.10 | 8.76 | 8.77 | 8.77 | -2.56% | 9,086,901 |
| Mar 19, 2026 | 9.24 | 9.29 | 8.98 | 9.00 | 9.00 | -4.15% | 9,700,100 |
| Mar 18, 2026 | 9.35 | 9.53 | 9.20 | 9.39 | 9.39 | 0.21% | 9,858,812 |
| Mar 17, 2026 | 9.66 | 9.85 | 9.35 | 9.37 | 9.37 | -2.50% | 12,016,130 |
| Mar 16, 2026 | 9.83 | 9.89 | 9.51 | 9.61 | 9.61 | -2.93% | 14,457,330 |