Guangxi Wuzhou Communications Co., Ltd. (SHA:600368)
China · Delayed Price · Currency is CNY 4.020
+0.060 (1.52%)
Aug 21, 2026, 3:00 PM CST
SHA:600368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.10 | 4.15 | 4.00 | 4.02 | 4.02 | 1.52% | 42,695,343 |
| Aug 20, 2026 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 9,376,167 |
| Aug 19, 2026 | 3.97 | 3.99 | 3.92 | 3.94 | 3.94 | -1.01% | 13,444,401 |
| Aug 18, 2026 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | 0.25% | 11,769,173 |
| Aug 17, 2026 | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | 1.02% | 13,071,543 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 16,390,321 |
| Aug 13, 2026 | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -1.74% | 16,446,796 |
| Aug 12, 2026 | 3.99 | 4.03 | 3.97 | 4.02 | 4.02 | 0.75% | 13,835,919 |
| Aug 11, 2026 | 4.03 | 4.05 | 3.97 | 3.99 | 3.99 | -1.97% | 24,110,429 |
| Aug 10, 2026 | 3.92 | 4.08 | 3.91 | 4.07 | 4.07 | 3.56% | 33,188,928 |
| Aug 7, 2026 | 3.94 | 3.94 | 3.89 | 3.93 | 3.93 | - | 11,227,991 |
| Aug 6, 2026 | 3.92 | 3.94 | 3.87 | 3.93 | 3.93 | 0.26% | 14,931,012 |
| Aug 5, 2026 | 3.89 | 3.97 | 3.89 | 3.92 | 3.92 | 0.51% | 19,643,866 |
| Aug 4, 2026 | 3.96 | 3.98 | 3.88 | 3.90 | 3.90 | -1.52% | 25,246,995 |
| Aug 3, 2026 | 3.88 | 4.05 | 3.87 | 3.96 | 3.96 | 2.06% | 30,445,601 |
| Jul 31, 2026 | 3.86 | 3.90 | 3.82 | 3.88 | 3.88 | 0.26% | 12,573,292 |
| Jul 30, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 0.52% | 13,284,470 |
| Jul 29, 2026 | 3.80 | 3.87 | 3.79 | 3.85 | 3.85 | 1.32% | 12,723,860 |
| Jul 28, 2026 | 3.77 | 3.81 | 3.75 | 3.80 | 3.80 | 0.80% | 9,670,990 |
| Jul 27, 2026 | 3.73 | 3.80 | 3.73 | 3.77 | 3.77 | 0.53% | 8,952,991 |
| Jul 24, 2026 | 3.78 | 3.84 | 3.75 | 3.75 | 3.75 | -1.32% | 11,573,205 |
| Jul 23, 2026 | 3.72 | 3.83 | 3.70 | 3.80 | 3.80 | 2.15% | 14,990,796 |
| Jul 22, 2026 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | - | 13,109,576 |
| Jul 21, 2026 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -1.59% | 21,904,359 |
| Jul 20, 2026 | 3.82 | 3.88 | 3.74 | 3.78 | 3.78 | -1.05% | 22,628,055 |
| Jul 17, 2026 | 3.86 | 3.94 | 3.81 | 3.82 | 3.82 | -1.04% | 28,991,100 |
| Jul 16, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.86 | 0.78% | 17,593,266 |
| Jul 15, 2026 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | -0.26% | 18,069,012 |
| Jul 14, 2026 | 3.69 | 3.85 | 3.66 | 3.84 | 3.84 | 4.07% | 25,333,695 |
| Jul 13, 2026 | 3.67 | 3.75 | 3.60 | 3.69 | 3.69 | 2.22% | 20,313,262 |
| Jul 10, 2026 | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | 1.69% | 11,795,072 |
| Jul 9, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | 0.28% | 6,901,589 |
| Jul 8, 2026 | 3.51 | 3.55 | 3.47 | 3.54 | 3.54 | 0.85% | 7,918,770 |
| Jul 7, 2026 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.40% | 9,193,016 |
| Jul 6, 2026 | 3.52 | 3.57 | 3.49 | 3.56 | 3.56 | 2.59% | 11,967,602 |
| Jul 3, 2026 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | 0.58% | 6,142,430 |
| Jul 2, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | 0.88% | 7,934,676 |
| Jul 1, 2026 | 3.37 | 3.44 | 3.35 | 3.42 | 3.42 | 2.09% | 8,278,386 |
| Jun 30, 2026 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | -0.33% | 8,247,580 |
| Jun 29, 2026 | 3.47 | 3.52 | 3.40 | 3.50 | 3.36 | 0.86% | 11,187,508 |
| Jun 26, 2026 | 3.49 | 3.53 | 3.47 | 3.47 | 3.33 | -1.14% | 9,451,640 |
| Jun 25, 2026 | 3.55 | 3.56 | 3.48 | 3.51 | 3.37 | -1.40% | 7,335,825 |
| Jun 24, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.42 | - | 6,990,282 |
| Jun 23, 2026 | 3.53 | 3.59 | 3.50 | 3.56 | 3.42 | 1.42% | 10,578,111 |
| Jun 22, 2026 | 3.49 | 3.52 | 3.39 | 3.51 | 3.37 | - | 13,442,870 |
| Jun 18, 2026 | 3.65 | 3.65 | 3.45 | 3.51 | 3.37 | -3.84% | 24,307,020 |
| Jun 17, 2026 | 3.72 | 3.74 | 3.62 | 3.65 | 3.51 | -2.41% | 13,488,140 |
| Jun 16, 2026 | 3.75 | 3.76 | 3.72 | 3.74 | 3.59 | -0.53% | 8,158,183 |
| Jun 15, 2026 | 3.73 | 3.79 | 3.72 | 3.76 | 3.61 | -0.53% | 10,777,430 |
| Jun 12, 2026 | 3.75 | 3.78 | 3.74 | 3.78 | 3.63 | 1.07% | 9,969,537 |