Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 5.06
+0.02 (0.40%)
Aug 3, 2026, 3:00 PM CST
Wuchan Zhongda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | 0.40% | 39,388,594 |
| Jul 31, 2026 | 5.00 | 5.04 | 4.97 | 5.04 | 5.04 | 0.40% | 43,643,991 |
| Jul 30, 2026 | 4.95 | 5.04 | 4.95 | 5.02 | 5.02 | 1.01% | 50,042,512 |
| Jul 29, 2026 | 4.90 | 4.99 | 4.89 | 4.97 | 4.97 | 1.64% | 52,662,060 |
| Jul 28, 2026 | 4.89 | 4.90 | 4.84 | 4.89 | 4.89 | -0.20% | 37,700,856 |
| Jul 27, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.62% | 36,728,120 |
| Jul 24, 2026 | 4.96 | 4.99 | 4.87 | 4.87 | 4.87 | -2.01% | 30,567,258 |
| Jul 23, 2026 | 4.94 | 4.99 | 4.92 | 4.97 | 4.97 | - | 39,303,412 |
| Jul 22, 2026 | 4.95 | 4.97 | 4.88 | 4.97 | 4.97 | - | 50,037,251 |
| Jul 21, 2026 | 4.93 | 5.06 | 4.92 | 4.97 | 4.97 | 0.81% | 71,880,247 |
| Jul 20, 2026 | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | 1.65% | 51,136,628 |
| Jul 17, 2026 | 4.91 | 4.97 | 4.84 | 4.85 | 4.85 | -1.02% | 43,965,022 |
| Jul 16, 2026 | 4.92 | 4.97 | 4.88 | 4.90 | 4.90 | -0.81% | 34,849,097 |
| Jul 15, 2026 | 4.87 | 4.95 | 4.86 | 4.94 | 4.94 | 1.02% | 39,445,928 |
| Jul 14, 2026 | 4.82 | 4.93 | 4.80 | 4.89 | 4.89 | 1.24% | 50,360,847 |
| Jul 13, 2026 | 4.78 | 4.86 | 4.76 | 4.83 | 4.83 | 0.84% | 43,154,615 |
| Jul 10, 2026 | 4.77 | 4.80 | 4.70 | 4.79 | 4.79 | 0.84% | 35,777,180 |
| Jul 9, 2026 | 4.91 | 4.92 | 4.81 | 4.87 | 4.75 | -1.02% | 37,871,708 |
| Jul 8, 2026 | 4.90 | 4.95 | 4.83 | 4.92 | 4.80 | - | 32,412,926 |
| Jul 7, 2026 | 5.03 | 5.04 | 4.89 | 4.92 | 4.80 | -2.38% | 38,287,413 |
| Jul 6, 2026 | 4.89 | 5.08 | 4.86 | 5.04 | 4.92 | 3.07% | 71,748,123 |
| Jul 3, 2026 | 4.80 | 4.92 | 4.80 | 4.89 | 4.77 | 2.09% | 42,072,240 |
| Jul 2, 2026 | 4.77 | 4.85 | 4.76 | 4.79 | 4.67 | - | 42,682,751 |
| Jul 1, 2026 | 4.70 | 4.81 | 4.70 | 4.79 | 4.67 | 1.48% | 44,059,142 |
| Jun 30, 2026 | 4.74 | 4.75 | 4.66 | 4.72 | 4.60 | -0.84% | 36,139,142 |
| Jun 29, 2026 | 4.75 | 4.78 | 4.66 | 4.76 | 4.64 | 0.21% | 36,713,665 |
| Jun 26, 2026 | 4.91 | 4.92 | 4.74 | 4.75 | 4.63 | -3.85% | 43,548,641 |
| Jun 25, 2026 | 4.93 | 4.96 | 4.83 | 4.94 | 4.82 | -0.20% | 46,077,980 |
| Jun 24, 2026 | 4.91 | 4.99 | 4.85 | 4.95 | 4.83 | 0.81% | 50,920,189 |
| Jun 23, 2026 | 4.82 | 5.11 | 4.81 | 4.91 | 4.79 | 1.66% | 80,780,735 |
| Jun 22, 2026 | 4.73 | 4.84 | 4.65 | 4.83 | 4.71 | 2.33% | 51,267,897 |
| Jun 18, 2026 | 4.73 | 4.76 | 4.69 | 4.72 | 4.60 | -0.63% | 33,272,880 |
| Jun 17, 2026 | 4.77 | 4.78 | 4.71 | 4.75 | 4.63 | -0.42% | 32,915,080 |
| Jun 16, 2026 | 4.84 | 4.85 | 4.73 | 4.77 | 4.65 | -1.85% | 45,471,450 |
| Jun 15, 2026 | 4.80 | 4.88 | 4.79 | 4.86 | 4.74 | 1.89% | 54,093,820 |
| Jun 12, 2026 | 4.70 | 4.80 | 4.68 | 4.77 | 4.65 | 2.14% | 48,110,290 |
| Jun 11, 2026 | 4.69 | 4.73 | 4.63 | 4.67 | 4.55 | -1.06% | 36,939,390 |
| Jun 10, 2026 | 4.68 | 4.72 | 4.65 | 4.72 | 4.60 | 0.64% | 38,554,300 |
| Jun 9, 2026 | 4.72 | 4.72 | 4.65 | 4.69 | 4.57 | -0.21% | 33,093,725 |
| Jun 8, 2026 | 4.77 | 4.82 | 4.65 | 4.70 | 4.58 | -2.89% | 55,408,797 |
| Jun 5, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.72 | 1.04% | 41,839,360 |
| Jun 4, 2026 | 4.90 | 4.92 | 4.78 | 4.79 | 4.67 | -2.44% | 58,468,390 |
| Jun 3, 2026 | 4.96 | 4.97 | 4.89 | 4.91 | 4.79 | -1.21% | 42,804,400 |
| Jun 2, 2026 | 4.99 | 5.02 | 4.95 | 4.97 | 4.85 | -0.60% | 42,175,440 |
| Jun 1, 2026 | 4.94 | 5.02 | 4.89 | 5.00 | 4.88 | 0.60% | 52,880,460 |
| May 29, 2026 | 4.99 | 5.03 | 4.94 | 4.97 | 4.85 | -0.60% | 53,109,800 |
| May 28, 2026 | 5.00 | 5.08 | 4.95 | 5.00 | 4.88 | 1.01% | 64,481,650 |
| May 27, 2026 | 4.97 | 5.05 | 4.89 | 4.95 | 4.83 | -0.80% | 48,823,590 |
| May 26, 2026 | 4.90 | 5.00 | 4.89 | 4.99 | 4.87 | 1.63% | 52,082,990 |
| May 25, 2026 | 4.90 | 4.94 | 4.87 | 4.91 | 4.79 | - | 38,994,280 |