Guangxi Wuzhou Communications Co., Ltd. (SHA:600368)
China · Delayed Price · Currency is CNY 3.910
-0.010 (-0.26%)
May 22, 2026, 3:00 PM CST
SHA:600368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.95 | 3.98 | 3.88 | 3.91 | - | -0.26% | 9,187,704 |
| May 21, 2026 | 3.92 | 3.99 | 3.90 | 3.92 | 3.92 | 0.26% | 18,323,310 |
| May 20, 2026 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -1.26% | 9,615,052 |
| May 19, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 1.54% | 13,087,470 |
| May 18, 2026 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | 0.78% | 9,873,420 |
| May 15, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -1.02% | 18,178,350 |
| May 14, 2026 | 3.97 | 3.98 | 3.91 | 3.91 | 3.91 | -1.76% | 17,518,960 |
| May 13, 2026 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 0.51% | 13,216,250 |
| May 12, 2026 | 4.01 | 4.04 | 3.96 | 3.96 | 3.96 | -1.49% | 18,634,020 |
| May 11, 2026 | 4.07 | 4.09 | 3.99 | 4.02 | 4.02 | -2.19% | 30,378,790 |
| May 8, 2026 | 3.88 | 4.16 | 3.88 | 4.11 | 4.11 | 5.66% | 71,042,070 |
| May 7, 2026 | 3.89 | 3.90 | 3.88 | 3.89 | 3.89 | -0.26% | 6,977,936 |
| May 6, 2026 | 3.90 | 3.90 | 3.87 | 3.90 | 3.90 | 0.26% | 8,312,289 |
| Apr 30, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | -0.26% | 8,321,977 |
| Apr 29, 2026 | 3.88 | 3.91 | 3.87 | 3.90 | 3.90 | 0.52% | 8,421,976 |
| Apr 28, 2026 | 3.85 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 9,104,788 |
| Apr 27, 2026 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1.58% | 11,411,450 |
| Apr 24, 2026 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | -0.52% | 10,540,290 |
| Apr 23, 2026 | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | -1.04% | 14,479,260 |
| Apr 22, 2026 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | -0.52% | 4,671,586 |
| Apr 21, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.26% | 7,331,637 |
| Apr 20, 2026 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | -0.77% | 11,877,940 |
| Apr 17, 2026 | 3.88 | 3.95 | 3.86 | 3.90 | 3.90 | 0.78% | 13,920,510 |
| Apr 16, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | - | 6,839,684 |
| Apr 15, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | 0.26% | 8,024,542 |
| Apr 14, 2026 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | 6,142,759 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 5,998,853 |
| Apr 10, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.78% | 8,525,803 |
| Apr 9, 2026 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.79% | 12,030,620 |
| Apr 8, 2026 | 3.85 | 3.95 | 3.84 | 3.90 | 3.90 | 2.09% | 17,603,290 |
| Apr 7, 2026 | 3.79 | 3.83 | 3.77 | 3.82 | 3.82 | 0.53% | 6,392,649 |
| Apr 3, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.06% | 10,517,300 |
| Apr 2, 2026 | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 8,570,843 |
| Apr 1, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | - | 8,344,722 |
| Mar 31, 2026 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | - | 9,522,063 |
| Mar 30, 2026 | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | - | 6,706,327 |
| Mar 27, 2026 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | -0.25% | 12,593,980 |
| Mar 26, 2026 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | - | 16,085,440 |
| Mar 25, 2026 | 3.83 | 3.94 | 3.81 | 3.93 | 3.93 | 2.61% | 18,887,390 |
| Mar 24, 2026 | 3.81 | 3.84 | 3.76 | 3.83 | 3.83 | 1.59% | 13,053,910 |
| Mar 23, 2026 | 3.92 | 3.93 | 3.75 | 3.77 | 3.77 | -4.07% | 26,628,740 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.50% | 19,349,830 |
| Mar 19, 2026 | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 12,431,020 |
| Mar 18, 2026 | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.99% | 17,078,630 |
| Mar 17, 2026 | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | - | 14,833,780 |
| Mar 16, 2026 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | - | 14,073,650 |
| Mar 13, 2026 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -0.49% | 20,317,650 |
| Mar 12, 2026 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 18,896,710 |
| Mar 11, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 16,670,550 |
| Mar 10, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.25% | 12,579,430 |