Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 5.00
+0.05 (1.01%)
May 28, 2026, 3:00 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.00 | 5.08 | 4.95 | 5.00 | 5.00 | 1.01% | 64,481,650 |
| May 27, 2026 | 4.97 | 5.05 | 4.89 | 4.95 | 4.95 | -0.80% | 48,823,590 |
| May 26, 2026 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | 1.63% | 52,082,990 |
| May 25, 2026 | 4.90 | 4.94 | 4.87 | 4.91 | 4.91 | - | 38,994,280 |
| May 22, 2026 | 4.90 | 4.94 | 4.85 | 4.91 | 4.91 | 0.82% | 41,528,300 |
| May 21, 2026 | 4.95 | 5.02 | 4.86 | 4.87 | 4.87 | -1.62% | 50,942,660 |
| May 20, 2026 | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | -1.00% | 39,933,730 |
| May 19, 2026 | 4.94 | 5.01 | 4.93 | 5.00 | 5.00 | 1.21% | 36,326,590 |
| May 18, 2026 | 4.99 | 5.02 | 4.88 | 4.94 | 4.94 | -1.20% | 64,037,900 |
| May 15, 2026 | 5.10 | 5.11 | 4.97 | 5.00 | 5.00 | -1.96% | 72,169,850 |
| May 14, 2026 | 5.22 | 5.23 | 5.09 | 5.10 | 5.10 | -2.30% | 57,479,560 |
| May 13, 2026 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | 1.56% | 61,866,900 |
| May 12, 2026 | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | -0.39% | 46,396,900 |
| May 11, 2026 | 5.19 | 5.21 | 5.13 | 5.16 | 5.16 | -0.58% | 52,870,440 |
| May 8, 2026 | 5.14 | 5.20 | 5.13 | 5.19 | 5.19 | 0.78% | 44,341,230 |
| May 7, 2026 | 5.14 | 5.17 | 5.12 | 5.15 | 5.15 | 0.39% | 46,540,400 |
| May 6, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | 5.13 | 0.20% | 67,042,840 |
| Apr 30, 2026 | 5.11 | 5.15 | 5.07 | 5.12 | 5.12 | - | 47,708,380 |
| Apr 29, 2026 | 5.01 | 5.13 | 5.01 | 5.12 | 5.12 | 1.79% | 68,962,120 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.00 | 5.03 | 5.03 | -4.01% | 119,118,000 |
| Apr 27, 2026 | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | 0.38% | 46,250,360 |
| Apr 24, 2026 | 5.19 | 5.23 | 5.15 | 5.22 | 5.22 | 0.58% | 41,935,770 |
| Apr 23, 2026 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.57% | 43,359,890 |
| Apr 22, 2026 | 5.20 | 5.23 | 5.18 | 5.22 | 5.22 | 0.38% | 30,977,780 |
| Apr 21, 2026 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | -0.38% | 35,669,900 |
| Apr 20, 2026 | 5.25 | 5.26 | 5.21 | 5.22 | 5.22 | -0.57% | 35,502,640 |
| Apr 17, 2026 | 5.27 | 5.28 | 5.22 | 5.25 | 5.25 | -0.57% | 30,951,340 |
| Apr 16, 2026 | 5.28 | 5.31 | 5.26 | 5.28 | 5.28 | -0.19% | 35,033,790 |
| Apr 15, 2026 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | 0.19% | 31,482,030 |
| Apr 14, 2026 | 5.25 | 5.28 | 5.22 | 5.28 | 5.28 | 1.15% | 35,329,010 |
| Apr 13, 2026 | 5.23 | 5.25 | 5.22 | 5.22 | 5.22 | -0.95% | 31,744,940 |
| Apr 10, 2026 | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | 0.38% | 35,425,930 |
| Apr 9, 2026 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | -1.32% | 35,966,830 |
| Apr 8, 2026 | 5.25 | 5.33 | 5.24 | 5.32 | 5.32 | 2.70% | 55,218,090 |
| Apr 7, 2026 | 5.19 | 5.21 | 5.14 | 5.18 | 5.18 | 0.97% | 42,912,360 |
| Apr 3, 2026 | 5.18 | 5.20 | 5.10 | 5.13 | 5.13 | -1.16% | 30,201,710 |
| Apr 2, 2026 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | -0.76% | 35,921,520 |
| Apr 1, 2026 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | 0.97% | 38,874,360 |
| Mar 31, 2026 | 5.21 | 5.27 | 5.16 | 5.18 | 5.18 | -0.38% | 41,385,090 |
| Mar 30, 2026 | 5.06 | 5.21 | 5.05 | 5.20 | 5.20 | 0.97% | 54,994,330 |
| Mar 27, 2026 | 5.10 | 5.18 | 5.08 | 5.15 | 5.15 | - | 58,432,930 |
| Mar 26, 2026 | 5.19 | 5.26 | 5.12 | 5.15 | 5.15 | 1.18% | 78,290,870 |
| Mar 25, 2026 | 5.02 | 5.12 | 5.02 | 5.09 | 5.09 | 1.60% | 57,094,130 |
| Mar 24, 2026 | 4.97 | 5.02 | 4.90 | 5.01 | 5.01 | 2.04% | 65,934,980 |
| Mar 23, 2026 | 5.13 | 5.14 | 4.86 | 4.91 | 4.91 | -5.76% | 115,193,100 |
| Mar 20, 2026 | 5.30 | 5.33 | 5.21 | 5.21 | 5.21 | -1.70% | 55,219,300 |
| Mar 19, 2026 | 5.39 | 5.39 | 5.29 | 5.30 | 5.30 | -2.39% | 69,450,470 |
| Mar 18, 2026 | 5.48 | 5.50 | 5.39 | 5.43 | 5.43 | -0.73% | 61,815,010 |
| Mar 17, 2026 | 5.51 | 5.57 | 5.47 | 5.47 | 5.47 | -0.55% | 63,862,220 |
| Mar 16, 2026 | 5.60 | 5.63 | 5.48 | 5.50 | 5.50 | -2.14% | 83,630,900 |