Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 5.19
+0.04 (0.78%)
May 8, 2026, 3:00 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.14 | 5.20 | 5.13 | 5.20 | - | 0.97% | 18,831,253 |
| 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 | - | 47,708,384 |
| Apr 29, 2026 | 5.01 | 5.13 | 5.01 | 5.12 | 5.12 | 1.79% | 68,962,126 |
| 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% | 35,502,646 |
| Apr 17, 2026 | 5.27 | 5.28 | 5.22 | 5.25 | 5.25 | -0.57% | 30,951,349 |
| 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% | 35,329,019 |
| Apr 13, 2026 | 5.23 | 5.25 | 5.22 | 5.22 | 5.22 | -0.95% | 31,744,949 |
| 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% | 30,201,718 |
| 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% | 57,094,137 |
| Mar 24, 2026 | 4.97 | 5.02 | 4.90 | 5.01 | 5.01 | 2.04% | 65,934,986 |
| 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% | 61,815,016 |
| 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 |
| Mar 13, 2026 | 5.61 | 5.67 | 5.60 | 5.62 | 5.62 | -0.18% | 65,435,600 |
| Mar 12, 2026 | 5.57 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 75,293,540 |
| Mar 11, 2026 | 5.54 | 5.60 | 5.46 | 5.59 | 5.59 | 0.90% | 84,132,720 |
| Mar 10, 2026 | 5.57 | 5.60 | 5.51 | 5.54 | 5.54 | 0.18% | 64,390,272 |
| Mar 9, 2026 | 5.56 | 5.63 | 5.51 | 5.53 | 5.53 | -1.78% | 72,329,100 |
| Mar 6, 2026 | 5.53 | 5.65 | 5.50 | 5.63 | 5.63 | 1.62% | 63,701,300 |
| Mar 5, 2026 | 5.61 | 5.63 | 5.53 | 5.54 | 5.54 | - | 70,621,260 |
| Mar 4, 2026 | 5.65 | 5.71 | 5.54 | 5.54 | 5.54 | -2.64% | 91,348,770 |
| Mar 3, 2026 | 5.81 | 5.86 | 5.68 | 5.69 | 5.69 | -2.57% | 85,870,640 |
| Mar 2, 2026 | 5.77 | 5.87 | 5.72 | 5.84 | 5.84 | -0.17% | 90,326,780 |
| Feb 27, 2026 | 5.70 | 5.85 | 5.68 | 5.85 | 5.85 | 2.45% | 77,916,860 |
| Feb 26, 2026 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -0.70% | 46,879,850 |
| Feb 25, 2026 | 5.68 | 5.83 | 5.68 | 5.75 | 5.75 | 1.41% | 72,082,690 |
| Feb 24, 2026 | 5.63 | 5.70 | 5.61 | 5.67 | 5.67 | 1.61% | 58,874,070 |