Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 5.64
-0.12 (-2.08%)
Nov 17, 2025, 3:00 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -1.20% | 56,227,873 |
| Nov 13, 2025 | 5.78 | 5.85 | 5.76 | 5.83 | 5.83 | 0.87% | 58,731,611 |
| Nov 12, 2025 | 5.82 | 5.83 | 5.75 | 5.78 | 5.78 | -0.69% | 62,060,023 |
| Nov 11, 2025 | 5.86 | 5.87 | 5.80 | 5.82 | 5.82 | -0.51% | 49,141,156 |
| Nov 10, 2025 | 5.84 | 5.87 | 5.82 | 5.85 | 5.85 | 0.34% | 57,783,898 |
| Nov 7, 2025 | 5.82 | 5.86 | 5.80 | 5.83 | 5.83 | 0.17% | 52,475,126 |
| Nov 6, 2025 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 0.69% | 49,937,905 |
| Nov 5, 2025 | 5.77 | 5.80 | 5.74 | 5.78 | 5.78 | -0.34% | 54,295,433 |
| Nov 4, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.80 | -0.34% | 65,061,510 |
| Nov 3, 2025 | 5.87 | 5.87 | 5.77 | 5.82 | 5.82 | -0.51% | 83,229,422 |
| Oct 31, 2025 | 5.83 | 5.90 | 5.82 | 5.85 | 5.85 | 0.34% | 65,589,231 |
| Oct 30, 2025 | 5.89 | 5.90 | 5.82 | 5.83 | 5.83 | -1.19% | 82,717,970 |
| Oct 29, 2025 | 5.88 | 5.91 | 5.80 | 5.90 | 5.90 | 0.34% | 96,077,320 |
| Oct 28, 2025 | 6.00 | 6.01 | 5.87 | 5.88 | 5.88 | -4.70% | 225,765,093 |
| Oct 27, 2025 | 6.12 | 6.19 | 6.10 | 6.17 | 6.17 | 1.31% | 111,301,247 |
| Oct 24, 2025 | 6.10 | 6.19 | 6.05 | 6.09 | 6.09 | - | 87,361,070 |
| Oct 23, 2025 | 5.96 | 6.15 | 5.90 | 6.09 | 6.09 | 2.35% | 113,720,936 |
| Oct 22, 2025 | 5.99 | 6.00 | 5.91 | 5.95 | 5.95 | -0.83% | 70,439,633 |
| Oct 21, 2025 | 5.99 | 6.04 | 5.96 | 6.00 | 6.00 | - | 69,328,143 |
| Oct 20, 2025 | 5.95 | 6.02 | 5.90 | 6.00 | 6.00 | 2.21% | 107,764,252 |
| Oct 17, 2025 | 5.97 | 6.13 | 5.86 | 5.87 | 5.87 | -1.51% | 104,093,739 |
| Oct 16, 2025 | 5.99 | 6.09 | 5.94 | 5.96 | 5.96 | -0.67% | 71,200,221 |
| Oct 15, 2025 | 5.99 | 6.01 | 5.91 | 6.00 | 6.00 | 0.33% | 67,909,758 |
| Oct 14, 2025 | 6.12 | 6.15 | 5.95 | 5.98 | 5.98 | -1.48% | 92,960,379 |
| Oct 13, 2025 | 5.95 | 6.09 | 5.92 | 6.07 | 6.07 | -0.98% | 94,494,858 |
| Oct 10, 2025 | 6.12 | 6.20 | 6.07 | 6.13 | 6.13 | 0.16% | 95,082,713 |
| Oct 9, 2025 | 5.97 | 6.14 | 5.96 | 6.12 | 6.12 | 1.83% | 116,923,136 |
| Sep 30, 2025 | 5.84 | 6.10 | 5.80 | 6.01 | 6.01 | 2.74% | 123,524,550 |
| Sep 29, 2025 | 5.72 | 5.88 | 5.66 | 5.85 | 5.85 | 2.45% | 83,438,896 |
| Sep 26, 2025 | 5.71 | 5.78 | 5.70 | 5.71 | 5.71 | -0.52% | 54,933,070 |
| Sep 25, 2025 | 5.81 | 5.84 | 5.72 | 5.74 | 5.74 | -1.37% | 68,603,679 |
| Sep 24, 2025 | 5.79 | 5.84 | 5.73 | 5.82 | 5.82 | - | 63,838,325 |
| Sep 23, 2025 | 5.86 | 5.87 | 5.70 | 5.82 | 5.82 | -1.19% | 96,443,343 |
| Sep 22, 2025 | 5.98 | 5.99 | 5.86 | 5.89 | 5.89 | -1.67% | 75,521,361 |
| Sep 19, 2025 | 5.97 | 6.05 | 5.89 | 5.99 | 5.99 | 0.34% | 103,093,343 |
| Sep 18, 2025 | 5.96 | 6.16 | 5.92 | 5.97 | 5.97 | -0.17% | 146,709,318 |
| Sep 17, 2025 | 6.05 | 6.05 | 5.91 | 5.98 | 5.98 | -1.16% | 102,544,095 |
| Sep 16, 2025 | 5.93 | 6.05 | 5.91 | 6.05 | 6.05 | 3.42% | 152,019,280 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.83 | 5.85 | 5.85 | -1.52% | 84,726,193 |
| Sep 12, 2025 | 6.00 | 6.05 | 5.92 | 5.94 | 5.94 | 0.68% | 115,414,169 |
| Sep 11, 2025 | 5.83 | 5.91 | 5.77 | 5.90 | 5.90 | 0.68% | 92,433,799 |
| Sep 10, 2025 | 5.83 | 5.93 | 5.82 | 5.86 | 5.86 | 0.17% | 94,631,589 |
| Sep 9, 2025 | 5.78 | 5.96 | 5.74 | 5.85 | 5.85 | 1.56% | 153,318,981 |
| Sep 8, 2025 | 5.65 | 5.81 | 5.64 | 5.76 | 5.76 | 2.13% | 132,200,996 |
| Sep 5, 2025 | 5.61 | 5.66 | 5.58 | 5.64 | 5.64 | 0.71% | 98,015,675 |
| Sep 4, 2025 | 5.68 | 5.70 | 5.54 | 5.60 | 5.60 | -1.75% | 107,748,847 |
| Sep 3, 2025 | 5.74 | 5.77 | 5.65 | 5.70 | 5.70 | -0.70% | 88,692,776 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.66 | 5.74 | 5.74 | -1.37% | 120,673,203 |
| Sep 1, 2025 | 5.86 | 5.87 | 5.78 | 5.82 | 5.82 | -1.19% | 136,513,592 |
| Aug 29, 2025 | 6.03 | 6.06 | 5.86 | 5.89 | 5.89 | -1.83% | 142,868,943 |