Guangxi Wuzhou Communications Co., Ltd. (SHA:600368)
China · Delayed Price · Currency is CNY 4.110
-0.010 (-0.24%)
Sep 30, 2026, 3:00 PM CST
SHA:600368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.13 | 4.14 | 4.09 | 4.11 | 4.11 | -0.24% | 9,586,972 |
| Sep 29, 2026 | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | 0.49% | 13,048,260 |
| Sep 28, 2026 | 4.16 | 4.17 | 4.06 | 4.10 | 4.10 | -1.20% | 24,505,730 |
| Sep 24, 2026 | 4.11 | 4.19 | 4.10 | 4.15 | 4.15 | 0.73% | 29,496,023 |
| Sep 23, 2026 | 4.06 | 4.13 | 4.04 | 4.12 | 4.12 | 1.48% | 19,227,730 |
| Sep 22, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.73% | 19,431,431 |
| Sep 21, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | -0.24% | 17,562,250 |
| Sep 18, 2026 | 4.13 | 4.17 | 4.10 | 4.10 | 4.10 | -0.73% | 17,103,448 |
| Sep 17, 2026 | 4.13 | 4.14 | 4.07 | 4.13 | 4.13 | -0.24% | 28,759,690 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | 4.14 | -2.59% | 41,024,437 |
| Sep 15, 2026 | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | -1.85% | 24,849,158 |
| Sep 14, 2026 | 4.30 | 4.35 | 4.27 | 4.33 | 4.33 | 0.70% | 24,183,697 |
| 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 |