Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China · Delayed Price · Currency is CNY 4.960
-0.060 (-1.20%)
Oct 29, 2026, 11:29 AM CST
Wuchan Zhongda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.03 | 5.04 | 4.94 | 4.96 | 4.96 | -1.20% | 21,993,190 |
| Oct 28, 2026 | 5.05 | 5.10 | 5.00 | 5.02 | 5.02 | -0.59% | 47,473,820 |
| Oct 27, 2026 | 4.95 | 5.08 | 4.93 | 5.05 | 5.05 | 2.85% | 89,581,912 |
| Oct 26, 2026 | 4.84 | 4.93 | 4.83 | 4.91 | 4.91 | 1.03% | 36,013,610 |
| Oct 23, 2026 | 4.79 | 4.87 | 4.73 | 4.86 | 4.86 | 1.04% | 39,619,285 |
| Oct 22, 2026 | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | -1.03% | 31,729,515 |
| Oct 21, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.82% | 24,592,800 |
| Oct 20, 2026 | 4.92 | 4.95 | 4.86 | 4.90 | 4.90 | -0.61% | 30,331,600 |
| Oct 19, 2026 | 4.87 | 4.95 | 4.85 | 4.93 | 4.93 | 1.02% | 32,370,740 |
| Oct 16, 2026 | 4.86 | 4.93 | 4.84 | 4.88 | 4.88 | 0.62% | 39,605,969 |
| Oct 15, 2026 | 4.96 | 4.97 | 4.81 | 4.85 | 4.85 | -2.81% | 56,834,091 |
| Oct 14, 2026 | 5.00 | 5.05 | 4.98 | 4.99 | 4.99 | - | 39,975,100 |
| Oct 13, 2026 | 5.06 | 5.08 | 4.99 | 4.99 | 4.99 | -1.58% | 50,770,350 |
| Oct 12, 2026 | 5.02 | 5.09 | 5.00 | 5.07 | 5.07 | 1.40% | 64,887,376 |
| Oct 9, 2026 | 4.92 | 5.02 | 4.91 | 5.00 | 5.00 | 1.63% | 60,417,831 |
| Oct 8, 2026 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | 1.03% | 42,118,588 |
| Sep 30, 2026 | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | 1.88% | 33,588,750 |
| Sep 29, 2026 | 4.75 | 4.80 | 4.72 | 4.78 | 4.78 | 0.84% | 23,268,842 |
| Sep 28, 2026 | 4.77 | 4.78 | 4.70 | 4.74 | 4.74 | -0.63% | 29,588,474 |
| Sep 24, 2026 | 4.84 | 4.85 | 4.76 | 4.77 | 4.77 | -1.65% | 37,700,046 |
| Sep 23, 2026 | 4.88 | 4.91 | 4.84 | 4.85 | 4.85 | -0.41% | 30,557,186 |
| Sep 22, 2026 | 4.89 | 4.92 | 4.87 | 4.87 | 4.87 | -0.41% | 32,541,755 |
| Sep 21, 2026 | 4.89 | 4.90 | 4.85 | 4.89 | 4.89 | -0.20% | 30,419,058 |
| Sep 18, 2026 | 4.87 | 4.92 | 4.85 | 4.90 | 4.90 | 0.62% | 28,913,700 |
| Sep 17, 2026 | 4.89 | 4.90 | 4.86 | 4.87 | 4.87 | -0.81% | 26,694,281 |
| Sep 16, 2026 | 4.93 | 4.93 | 4.83 | 4.91 | 4.91 | -0.61% | 47,892,400 |
| Sep 15, 2026 | 4.96 | 4.96 | 4.91 | 4.94 | 4.94 | -0.60% | 30,792,427 |
| Sep 14, 2026 | 4.95 | 4.98 | 4.91 | 4.97 | 4.97 | 0.40% | 56,221,830 |
| Sep 11, 2026 | 5.05 | 5.06 | 4.93 | 4.95 | 4.95 | -1.98% | 69,933,645 |
| Sep 10, 2026 | 5.02 | 5.09 | 5.01 | 5.05 | 5.05 | 0.40% | 55,485,320 |
| Sep 9, 2026 | 5.01 | 5.08 | 4.99 | 5.03 | 5.03 | 0.40% | 56,095,555 |
| Sep 8, 2026 | 4.94 | 5.02 | 4.94 | 5.01 | 5.01 | 1.21% | 52,117,217 |
| Sep 7, 2026 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | - | 34,872,209 |
| Sep 4, 2026 | 4.92 | 4.99 | 4.90 | 4.95 | 4.95 | 1.02% | 45,845,660 |
| Sep 3, 2026 | 4.91 | 4.97 | 4.90 | 4.90 | 4.90 | -0.61% | 30,723,601 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | -1.40% | 41,968,345 |
| Sep 1, 2026 | 4.95 | 5.01 | 4.94 | 5.00 | 5.00 | 0.81% | 42,601,849 |
| Aug 31, 2026 | 4.99 | 5.00 | 4.93 | 4.96 | 4.96 | -0.60% | 34,478,060 |
| Aug 28, 2026 | 4.95 | 5.01 | 4.92 | 4.99 | 4.99 | 0.60% | 40,847,773 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.91 | 4.96 | 4.96 | -0.40% | 36,535,738 |
| Aug 26, 2026 | 4.88 | 4.98 | 4.87 | 4.98 | 4.98 | 1.84% | 45,457,842 |
| Aug 25, 2026 | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | 0.20% | 30,108,600 |
| Aug 24, 2026 | 4.85 | 4.89 | 4.83 | 4.88 | 4.88 | 0.62% | 35,381,265 |
| Aug 21, 2026 | 4.89 | 4.90 | 4.83 | 4.85 | 4.85 | -0.82% | 32,682,320 |
| Aug 20, 2026 | 4.84 | 4.91 | 4.83 | 4.89 | 4.89 | 1.03% | 32,777,900 |
| Aug 19, 2026 | 4.87 | 4.91 | 4.82 | 4.84 | 4.84 | -0.62% | 33,423,746 |
| Aug 18, 2026 | 4.86 | 4.93 | 4.85 | 4.87 | 4.87 | - | 31,100,810 |
| Aug 17, 2026 | 4.85 | 4.88 | 4.82 | 4.87 | 4.87 | 0.41% | 22,529,205 |
| Aug 14, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | -0.21% | 22,604,364 |
| Aug 13, 2026 | 4.90 | 4.92 | 4.85 | 4.86 | 4.86 | -1.02% | 25,653,414 |