Guangxi Wuzhou Communications Co., Ltd. (SHA:600368)
China · Delayed Price · Currency is CNY 4.300
-0.070 (-1.60%)
Sep 11, 2026, 3:00 PM CST
SHA:600368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.35 | 4.36 | 4.24 | 4.30 | 4.30 | -1.60% | 39,854,668 |
| Sep 10, 2026 | 4.40 | 4.46 | 4.37 | 4.37 | 4.37 | -0.91% | 33,290,013 |
| Sep 9, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | 0.92% | 36,822,371 |
| Sep 8, 2026 | 4.35 | 4.38 | 4.29 | 4.37 | 4.37 | 0.23% | 42,004,544 |
| Sep 7, 2026 | 4.39 | 4.40 | 4.31 | 4.36 | 4.36 | 0.46% | 28,070,581 |
| Sep 4, 2026 | 4.31 | 4.40 | 4.30 | 4.34 | 4.34 | 0.93% | 33,359,978 |
| Sep 3, 2026 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | -1.38% | 40,970,612 |
| Sep 2, 2026 | 4.39 | 4.40 | 4.35 | 4.36 | 4.36 | -1.13% | 27,443,290 |
| Sep 1, 2026 | 4.34 | 4.42 | 4.33 | 4.41 | 4.41 | 1.61% | 35,396,699 |
| Aug 31, 2026 | 4.40 | 4.41 | 4.29 | 4.34 | 4.34 | -1.59% | 33,537,288 |
| Aug 28, 2026 | 4.25 | 4.42 | 4.23 | 4.41 | 4.41 | 3.76% | 57,165,789 |
| Aug 27, 2026 | 4.29 | 4.32 | 4.24 | 4.25 | 4.25 | -0.70% | 37,893,237 |
| Aug 26, 2026 | 4.16 | 4.29 | 4.12 | 4.28 | 4.28 | 3.38% | 64,571,091 |
| Aug 25, 2026 | 4.05 | 4.15 | 4.05 | 4.14 | 4.14 | 1.97% | 44,274,585 |
| Aug 24, 2026 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | 1.00% | 26,990,638 |
| 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 |