Guizhou Wire Rope Incorporated Company (SHA:600992)
China · Delayed Price · Currency is CNY 9.93
-0.21 (-2.07%)
Sep 3, 2026, 3:00 PM CST
SHA:600992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.17 | 10.20 | 9.86 | 9.93 | 9.93 | -2.07% | 4,104,904 |
| Sep 2, 2026 | 10.16 | 10.16 | 10.01 | 10.14 | 10.14 | 0.30% | 3,498,404 |
| Sep 1, 2026 | 10.00 | 10.14 | 9.96 | 10.11 | 10.11 | 0.70% | 4,633,700 |
| Aug 31, 2026 | 9.93 | 10.07 | 9.80 | 10.04 | 10.04 | 1.62% | 5,025,574 |
| Aug 28, 2026 | 9.75 | 9.92 | 9.71 | 9.88 | 9.88 | 1.33% | 4,642,200 |
| Aug 27, 2026 | 9.71 | 9.83 | 9.64 | 9.75 | 9.75 | -0.31% | 4,137,600 |
| Aug 26, 2026 | 9.80 | 9.92 | 9.73 | 9.78 | 9.78 | -0.61% | 4,915,100 |
| Aug 25, 2026 | 9.54 | 9.89 | 9.46 | 9.84 | 9.84 | 3.14% | 5,342,600 |
| Aug 24, 2026 | 9.60 | 9.72 | 9.46 | 9.54 | 9.54 | -0.83% | 3,974,700 |
| Aug 21, 2026 | 9.58 | 9.68 | 9.49 | 9.62 | 9.62 | -0.52% | 3,595,750 |
| Aug 20, 2026 | 9.77 | 9.77 | 9.44 | 9.67 | 9.67 | 0.73% | 5,303,320 |
| Aug 19, 2026 | 10.35 | 10.50 | 9.58 | 9.60 | 9.60 | -4.76% | 11,635,427 |
| Aug 18, 2026 | 9.98 | 10.13 | 9.89 | 10.08 | 10.08 | 0.30% | 5,423,200 |
| Aug 17, 2026 | 9.92 | 10.08 | 9.80 | 10.05 | 10.05 | 1.41% | 4,810,850 |
| Aug 14, 2026 | 9.90 | 10.10 | 9.80 | 9.91 | 9.91 | 0.10% | 5,974,583 |
| Aug 13, 2026 | 10.21 | 10.29 | 9.90 | 9.90 | 9.90 | -1.88% | 7,685,670 |
| Aug 12, 2026 | 9.90 | 10.23 | 9.90 | 10.09 | 10.09 | 1.10% | 10,177,777 |
| Aug 11, 2026 | 9.78 | 10.10 | 9.65 | 9.98 | 9.98 | -4.41% | 13,038,725 |
| Aug 10, 2026 | 10.20 | 10.48 | 10.01 | 10.44 | 10.44 | 2.86% | 8,310,777 |
| Aug 7, 2026 | 10.16 | 10.22 | 9.88 | 10.15 | 10.15 | -0.10% | 7,821,600 |
| Aug 6, 2026 | 9.82 | 10.20 | 9.81 | 10.16 | 10.16 | 2.63% | 9,962,800 |
| Aug 5, 2026 | 9.84 | 9.90 | 9.74 | 9.90 | 9.90 | 0.51% | 9,211,350 |
| Aug 4, 2026 | 9.74 | 9.86 | 9.68 | 9.85 | 9.85 | 0.92% | 8,956,201 |
| Aug 3, 2026 | 9.30 | 9.80 | 9.30 | 9.76 | 9.76 | 4.50% | 11,201,200 |
| Jul 31, 2026 | 9.09 | 9.35 | 9.08 | 9.34 | 9.34 | 4.47% | 11,650,500 |
| Jul 30, 2026 | 9.27 | 9.42 | 8.92 | 8.94 | 8.94 | -4.28% | 12,441,600 |
| Jul 29, 2026 | 9.25 | 9.68 | 9.20 | 9.34 | 9.34 | 1.85% | 12,873,800 |
| Jul 28, 2026 | 9.15 | 9.45 | 9.10 | 9.17 | 9.17 | -0.65% | 8,497,200 |
| Jul 27, 2026 | 8.89 | 9.30 | 8.86 | 9.23 | 9.23 | 1.88% | 10,125,400 |
| Jul 24, 2026 | 9.30 | 9.47 | 9.03 | 9.06 | 9.06 | -5.03% | 14,178,000 |
| Jul 23, 2026 | 9.35 | 9.56 | 9.20 | 9.54 | 9.54 | 0.10% | 15,221,849 |
| Jul 22, 2026 | 9.69 | 9.84 | 9.28 | 9.53 | 9.53 | -4.03% | 19,673,500 |
| Jul 21, 2026 | 10.90 | 10.90 | 9.93 | 9.93 | 9.93 | -9.97% | 26,087,481 |
| Jul 20, 2026 | 11.72 | 11.73 | 10.88 | 11.03 | 11.03 | -5.89% | 32,288,100 |
| Jul 17, 2026 | 10.65 | 11.72 | 10.65 | 11.72 | 11.72 | 10.05% | 26,687,450 |
| Jul 16, 2026 | 10.96 | 11.56 | 10.65 | 10.65 | 10.65 | -6.17% | 27,546,701 |
| Jul 15, 2026 | 10.28 | 11.61 | 10.10 | 11.35 | 11.35 | 7.58% | 38,238,170 |
| Jul 14, 2026 | 11.39 | 11.39 | 10.55 | 10.55 | 10.55 | -9.98% | 33,122,297 |
| Jul 13, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 10.05% | 5,441,826 |
| Jul 10, 2026 | 9.78 | 10.65 | 9.78 | 10.65 | 10.65 | 10.02% | 17,226,130 |
| Jul 9, 2026 | 9.39 | 9.68 | 9.39 | 9.68 | 9.68 | 10.00% | 4,803,265 |
| Jul 8, 2026 | 8.69 | 8.97 | 8.49 | 8.80 | 8.80 | 1.27% | 6,337,340 |
| Jul 7, 2026 | 8.91 | 8.92 | 8.65 | 8.69 | 8.69 | -2.14% | 5,496,500 |
| Jul 6, 2026 | 9.31 | 9.58 | 8.85 | 8.88 | 8.88 | -5.53% | 8,450,400 |
| Jul 3, 2026 | 8.82 | 9.63 | 8.81 | 9.40 | 9.40 | 6.82% | 12,103,630 |
| Jul 2, 2026 | 8.76 | 9.06 | 8.73 | 8.80 | 8.80 | 0.46% | 5,356,450 |
| Jul 1, 2026 | 8.62 | 8.93 | 8.58 | 8.76 | 8.76 | 1.62% | 6,323,000 |
| Jun 30, 2026 | 8.77 | 8.78 | 8.49 | 8.62 | 8.62 | -0.69% | 4,756,800 |
| Jun 29, 2026 | 8.60 | 8.78 | 8.36 | 8.68 | 8.68 | -1.03% | 6,562,833 |
| Jun 26, 2026 | 8.90 | 8.93 | 8.70 | 8.77 | 8.77 | -2.34% | 4,736,803 |