Lanzhou GreatWall Electrical Co., Ltd (SHA:600192)
China · Delayed Price · Currency is CNY 8.15
-0.03 (-0.37%)
Oct 27, 2026, 3:00 PM CST
SHA:600192 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.14 | 8.67 | 8.08 | 8.15 | 8.15 | -0.37% | 46,655,477 |
| Oct 26, 2026 | 8.43 | 8.45 | 7.97 | 8.18 | 8.18 | -4.10% | 42,280,440 |
| Oct 23, 2026 | 8.01 | 8.78 | 7.96 | 8.53 | 8.53 | 2.40% | 73,429,006 |
| Oct 22, 2026 | 7.59 | 8.33 | 7.50 | 8.33 | 8.33 | 10.04% | 43,813,467 |
| Oct 21, 2026 | 7.60 | 7.82 | 7.53 | 7.57 | 7.57 | -0.79% | 19,248,100 |
| Oct 20, 2026 | 7.73 | 8.03 | 7.48 | 7.63 | 7.63 | -1.93% | 22,693,189 |
| Oct 19, 2026 | 7.54 | 7.95 | 7.38 | 7.78 | 7.78 | 1.57% | 31,797,980 |
| Oct 16, 2026 | 7.65 | 7.87 | 7.53 | 7.66 | 7.66 | 0.79% | 22,926,760 |
| Oct 15, 2026 | 7.68 | 7.87 | 7.53 | 7.60 | 7.60 | -2.69% | 22,642,076 |
| Oct 14, 2026 | 7.70 | 7.97 | 7.70 | 7.81 | 7.81 | -3.22% | 36,651,027 |
| Oct 13, 2026 | 7.93 | 8.56 | 7.82 | 8.07 | 8.07 | 1.77% | 61,209,171 |
| Oct 12, 2026 | 7.20 | 7.93 | 7.18 | 7.93 | 7.93 | 9.99% | 19,334,088 |
| Oct 9, 2026 | 7.18 | 7.22 | 6.82 | 7.21 | 7.21 | - | 10,637,799 |
| Oct 8, 2026 | 7.19 | 7.34 | 7.10 | 7.21 | 7.21 | 0.28% | 8,524,839 |
| 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 |