Lanzhou GreatWall Electrical Co., Ltd (SHA:600192)
China · Delayed Price · Currency is CNY 6.66
+0.61 (10.08%)
Jul 10, 2026, 3:00 PM CST
SHA:600192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.13 | 6.66 | 5.99 | 6.66 | 6.66 | 10.08% | 11,622,776 |
| Jul 9, 2026 | 6.10 | 6.15 | 5.85 | 6.05 | 6.05 | -0.66% | 5,478,800 |
| Jul 8, 2026 | 6.18 | 6.22 | 6.07 | 6.09 | 6.09 | -1.77% | 3,991,580 |
| Jul 7, 2026 | 6.40 | 6.47 | 6.18 | 6.20 | 6.20 | -3.28% | 6,045,645 |
| Jul 6, 2026 | 6.61 | 6.68 | 6.40 | 6.41 | 6.41 | -3.03% | 6,530,600 |
| Jul 3, 2026 | 6.50 | 6.63 | 6.45 | 6.61 | 6.61 | 1.38% | 7,310,401 |
| Jul 2, 2026 | 6.66 | 6.82 | 6.50 | 6.52 | 6.52 | -1.95% | 8,698,060 |
| Jul 1, 2026 | 6.62 | 6.74 | 6.47 | 6.65 | 6.65 | 0.76% | 10,200,061 |
| Jun 30, 2026 | 6.52 | 6.62 | 6.38 | 6.60 | 6.60 | 0.61% | 7,981,295 |
| Jun 29, 2026 | 6.57 | 6.73 | 6.30 | 6.56 | 6.56 | -0.46% | 10,105,500 |
| Jun 26, 2026 | 7.04 | 7.16 | 6.58 | 6.59 | 6.59 | -5.86% | 12,783,640 |
| Jun 25, 2026 | 7.15 | 7.15 | 6.83 | 7.00 | 7.00 | -2.23% | 11,222,300 |
| Jun 24, 2026 | 7.50 | 7.52 | 6.96 | 7.16 | 7.16 | -4.41% | 16,409,935 |
| Jun 23, 2026 | 7.70 | 7.90 | 7.47 | 7.49 | 7.49 | -3.85% | 17,321,342 |
| Jun 22, 2026 | 7.89 | 7.89 | 7.47 | 7.79 | 7.79 | 0.26% | 23,619,926 |
| Jun 18, 2026 | 8.18 | 8.32 | 7.77 | 7.77 | 7.77 | -6.95% | 38,099,142 |
| Jun 17, 2026 | 7.90 | 8.35 | 7.86 | 8.35 | 8.35 | 10.01% | 29,441,389 |
| Jun 16, 2026 | 6.90 | 7.59 | 6.87 | 7.59 | 7.59 | 10.00% | 8,670,417 |
| Jun 15, 2026 | 6.83 | 7.03 | 6.83 | 6.90 | 6.90 | 1.02% | 5,064,200 |
| Jun 12, 2026 | 6.78 | 6.92 | 6.75 | 6.83 | 6.83 | 1.64% | 4,748,400 |
| Jun 11, 2026 | 6.78 | 6.85 | 6.63 | 6.72 | 6.72 | -1.18% | 4,739,000 |
| Jun 10, 2026 | 6.90 | 7.00 | 6.71 | 6.80 | 6.80 | -3.00% | 4,751,800 |
| Jun 9, 2026 | 7.03 | 7.05 | 6.83 | 7.01 | 7.01 | 0.29% | 5,664,195 |
| Jun 8, 2026 | 7.00 | 7.23 | 6.83 | 6.99 | 6.99 | -2.51% | 7,040,500 |
| Jun 5, 2026 | 7.13 | 7.28 | 7.00 | 7.17 | 7.17 | 0.42% | 5,412,300 |
| Jun 4, 2026 | 7.30 | 7.33 | 7.07 | 7.14 | 7.14 | -2.59% | 5,937,500 |
| Jun 3, 2026 | 7.47 | 7.50 | 7.25 | 7.33 | 7.33 | -1.87% | 6,113,500 |
| Jun 2, 2026 | 7.66 | 7.69 | 7.33 | 7.47 | 7.47 | -2.35% | 6,078,300 |
| Jun 1, 2026 | 7.43 | 7.71 | 7.33 | 7.65 | 7.65 | 2.96% | 7,814,542 |
| May 29, 2026 | 7.67 | 7.68 | 7.39 | 7.43 | 7.43 | -3.00% | 6,109,600 |
| May 28, 2026 | 7.56 | 7.70 | 7.46 | 7.66 | 7.66 | 1.19% | 5,860,000 |
| 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 |