Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 5.70
-0.04 (-0.70%)
Sep 3, 2025, 3:00 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | - | 54,530,547 |
| Jul 17, 2025 | 5.63 | 5.68 | 5.59 | 5.60 | 5.60 | -3.45% | 64,135,743 |
| Jul 16, 2025 | 5.86 | 5.87 | 5.72 | 5.80 | 5.59 | -0.68% | 59,715,426 |
| Jul 15, 2025 | 5.92 | 5.93 | 5.82 | 5.84 | 5.63 | -1.52% | 86,606,547 |
| Jul 14, 2025 | 5.97 | 6.05 | 5.91 | 5.93 | 5.72 | -0.34% | 87,033,067 |
| Jul 11, 2025 | 5.99 | 6.01 | 5.90 | 5.95 | 5.73 | - | 91,140,999 |
| Jul 10, 2025 | 5.96 | 6.00 | 5.88 | 5.95 | 5.73 | - | 85,812,675 |
| Jul 9, 2025 | 5.97 | 6.19 | 5.93 | 5.95 | 5.73 | -0.34% | 194,539,966 |
| Jul 8, 2025 | 5.69 | 5.98 | 5.68 | 5.97 | 5.75 | 5.85% | 171,904,320 |
| Jul 7, 2025 | 5.59 | 5.70 | 5.55 | 5.64 | 5.44 | 1.81% | 77,287,516 |
| Jul 4, 2025 | 5.44 | 5.58 | 5.44 | 5.54 | 5.34 | 2.03% | 67,714,274 |
| Jul 3, 2025 | 5.46 | 5.51 | 5.42 | 5.43 | 5.23 | -0.37% | 45,624,123 |
| Jul 2, 2025 | 5.37 | 5.53 | 5.36 | 5.45 | 5.25 | 2.64% | 93,370,161 |
| Jul 1, 2025 | 5.27 | 5.33 | 5.25 | 5.31 | 5.12 | 0.76% | 33,842,295 |
| Jun 30, 2025 | 5.28 | 5.31 | 5.26 | 5.27 | 5.08 | -0.19% | 30,404,079 |
| Jun 27, 2025 | 5.29 | 5.37 | 5.27 | 5.28 | 5.09 | -0.38% | 38,846,325 |
| Jun 26, 2025 | 5.27 | 5.30 | 5.24 | 5.30 | 5.11 | 0.38% | 32,990,002 |