Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 5.73
-0.01 (-0.17%)
Sep 26, 2025, 2:45 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.16 | 6.20 | 5.84 | 6.00 | 6.00 | -1.96% | 258,699,977 |
| Aug 27, 2025 | 6.30 | 6.44 | 6.08 | 6.12 | 6.12 | -3.47% | 316,957,543 |
| Aug 26, 2025 | 5.97 | 6.34 | 5.97 | 6.34 | 6.34 | 10.07% | 357,963,073 |
| Aug 25, 2025 | 5.68 | 5.80 | 5.68 | 5.76 | 5.76 | 2.13% | 125,122,579 |
| Aug 22, 2025 | 5.62 | 5.65 | 5.52 | 5.64 | 5.64 | 0.53% | 75,569,602 |
| Aug 21, 2025 | 5.65 | 5.67 | 5.57 | 5.61 | 5.61 | -0.71% | 71,190,399 |
| Aug 20, 2025 | 5.46 | 5.69 | 5.46 | 5.65 | 5.65 | 3.10% | 117,491,056 |
| Aug 19, 2025 | 5.49 | 5.58 | 5.47 | 5.48 | 5.48 | - | 71,768,749 |
| Aug 18, 2025 | 5.48 | 5.52 | 5.44 | 5.48 | 5.48 | 0.37% | 74,636,332 |
| Aug 15, 2025 | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | 1.49% | 58,445,289 |
| Aug 14, 2025 | 5.47 | 5.52 | 5.38 | 5.38 | 5.38 | -1.65% | 65,400,968 |
| Aug 13, 2025 | 5.41 | 5.49 | 5.39 | 5.47 | 5.47 | 1.30% | 80,613,870 |
| Aug 12, 2025 | 5.44 | 5.46 | 5.38 | 5.40 | 5.40 | -0.55% | 57,178,659 |
| Aug 11, 2025 | 5.42 | 5.47 | 5.42 | 5.43 | 5.43 | -0.18% | 52,556,814 |
| Aug 8, 2025 | 5.41 | 5.45 | 5.40 | 5.44 | 5.44 | 0.55% | 33,708,886 |
| Aug 7, 2025 | 5.44 | 5.46 | 5.40 | 5.41 | 5.41 | -0.55% | 40,866,511 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.41 | 5.44 | 5.44 | -0.73% | 44,650,486 |
| Aug 5, 2025 | 5.44 | 5.55 | 5.43 | 5.48 | 5.48 | 0.55% | 49,119,601 |
| Aug 4, 2025 | 5.43 | 5.45 | 5.39 | 5.45 | 5.45 | 0.37% | 36,550,206 |
| Aug 1, 2025 | 5.42 | 5.48 | 5.41 | 5.43 | 5.43 | 0.74% | 46,523,166 |
| Jul 31, 2025 | 5.53 | 5.54 | 5.38 | 5.39 | 5.39 | -2.88% | 82,393,871 |
| Jul 30, 2025 | 5.54 | 5.64 | 5.52 | 5.55 | 5.55 | 0.18% | 42,030,147 |
| Jul 29, 2025 | 5.58 | 5.59 | 5.49 | 5.54 | 5.54 | -0.72% | 53,461,940 |
| Jul 28, 2025 | 5.66 | 5.68 | 5.55 | 5.58 | 5.58 | -1.41% | 72,779,918 |
| Jul 25, 2025 | 5.76 | 5.80 | 5.65 | 5.66 | 5.66 | -1.74% | 59,446,462 |
| Jul 24, 2025 | 5.66 | 5.78 | 5.60 | 5.76 | 5.76 | 1.41% | 81,986,630 |
| Jul 23, 2025 | 5.69 | 5.74 | 5.66 | 5.68 | 5.68 | -0.18% | 64,339,911 |
| Jul 22, 2025 | 5.66 | 5.69 | 5.54 | 5.69 | 5.69 | 0.53% | 80,507,584 |
| Jul 21, 2025 | 5.61 | 5.69 | 5.61 | 5.66 | 5.66 | 1.07% | 66,802,893 |