Guizhou Wire Rope Incorporated Company (SHA:600992)
China · Delayed Price · Currency is CNY 9.18
+0.07 (0.77%)
Nov 11, 2026, 3:00 PM CST
SHA:600992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.12 | 9.24 | 9.02 | 9.18 | 9.18 | 0.77% | 3,868,320 |
| Nov 10, 2026 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 2.94% | 4,630,000 |
| Nov 9, 2026 | 8.98 | 9.23 | 8.83 | 8.85 | 8.85 | -0.34% | 5,727,050 |
| Nov 6, 2026 | 8.76 | 8.99 | 8.73 | 8.88 | 8.88 | -1.22% | 4,841,050 |
| Nov 5, 2026 | 8.94 | 9.01 | 8.82 | 8.99 | 8.99 | 1.12% | 6,139,200 |
| Nov 4, 2026 | 8.92 | 8.96 | 8.65 | 8.89 | 8.89 | -0.22% | 5,698,000 |
| Nov 3, 2026 | 8.84 | 9.21 | 8.73 | 8.91 | 8.91 | 0.68% | 6,223,600 |
| Nov 2, 2026 | 8.86 | 8.95 | 8.50 | 8.85 | 8.85 | 0.11% | 6,657,300 |
| Oct 30, 2026 | 9.05 | 9.32 | 8.84 | 8.84 | 8.84 | -4.12% | 6,170,400 |
| Oct 29, 2026 | 9.10 | 9.53 | 9.07 | 9.22 | 9.22 | 0.33% | 5,871,000 |
| Oct 28, 2026 | 9.15 | 9.29 | 9.00 | 9.19 | 9.19 | - | 3,974,624 |
| Oct 27, 2026 | 9.54 | 9.74 | 9.17 | 9.19 | 9.19 | -3.87% | 6,466,300 |
| Oct 26, 2026 | 9.48 | 9.98 | 9.42 | 9.56 | 9.56 | 1.06% | 8,512,599 |
| Oct 23, 2026 | 9.21 | 9.48 | 8.83 | 9.46 | 9.46 | -0.11% | 9,478,500 |
| Oct 22, 2026 | 9.71 | 10.35 | 9.46 | 9.47 | 9.47 | -2.17% | 10,195,800 |
| Oct 21, 2026 | 9.80 | 9.99 | 9.66 | 9.68 | 9.68 | -0.82% | 4,293,500 |
| Oct 20, 2026 | 9.75 | 9.89 | 9.66 | 9.76 | 9.76 | -0.81% | 3,758,300 |
| Oct 19, 2026 | 9.97 | 9.97 | 9.54 | 9.84 | 9.84 | -0.10% | 4,531,400 |
| Oct 16, 2026 | 9.65 | 10.03 | 9.53 | 9.85 | 9.85 | 3.68% | 6,420,208 |
| Oct 15, 2026 | 9.71 | 9.86 | 9.49 | 9.50 | 9.50 | -3.75% | 6,243,900 |
| Oct 14, 2026 | 10.08 | 10.15 | 9.85 | 9.87 | 9.87 | -2.47% | 3,907,300 |
| Oct 13, 2026 | 9.95 | 10.15 | 9.66 | 10.12 | 10.12 | 1.20% | 5,730,800 |
| Oct 12, 2026 | 10.13 | 10.22 | 9.90 | 10.00 | 10.00 | -1.48% | 5,498,200 |
| Oct 9, 2026 | 10.31 | 10.33 | 9.78 | 10.15 | 10.15 | -2.31% | 10,637,433 |
| Oct 8, 2026 | 10.18 | 10.50 | 10.15 | 10.39 | 10.39 | 1.86% | 8,468,533 |
| Sep 30, 2026 | 10.22 | 10.37 | 10.13 | 10.20 | 10.20 | -0.20% | 6,193,603 |
| Sep 29, 2026 | 10.22 | 10.32 | 10.09 | 10.22 | 10.22 | 0.10% | 6,504,236 |
| Sep 28, 2026 | 10.32 | 10.37 | 10.10 | 10.21 | 10.21 | -0.58% | 8,412,720 |
| Sep 24, 2026 | 10.19 | 10.58 | 10.19 | 10.27 | 10.27 | 0.79% | 12,024,300 |
| Sep 23, 2026 | 10.28 | 10.51 | 10.13 | 10.19 | 10.19 | -0.88% | 11,051,300 |
| Sep 22, 2026 | 10.45 | 10.71 | 10.21 | 10.28 | 10.28 | -2.74% | 21,374,425 |
| Sep 21, 2026 | 9.76 | 10.57 | 9.63 | 10.57 | 10.57 | 9.99% | 15,401,480 |
| Sep 18, 2026 | 9.58 | 9.72 | 9.58 | 9.61 | 9.61 | 0.21% | 2,972,600 |
| Sep 17, 2026 | 9.46 | 9.64 | 9.25 | 9.59 | 9.59 | 0.63% | 4,060,654 |
| Sep 16, 2026 | 9.55 | 9.65 | 9.42 | 9.53 | 9.53 | 0.32% | 2,910,900 |
| Sep 15, 2026 | 9.81 | 9.83 | 9.50 | 9.50 | 9.50 | -3.36% | 4,356,610 |
| Sep 14, 2026 | 9.91 | 9.99 | 9.78 | 9.83 | 9.83 | -1.80% | 3,656,700 |
| Sep 11, 2026 | 10.10 | 10.28 | 9.83 | 10.01 | 10.01 | -1.67% | 4,845,279 |
| Sep 10, 2026 | 10.28 | 10.35 | 10.09 | 10.18 | 10.18 | -1.07% | 3,840,943 |
| Sep 9, 2026 | 10.25 | 10.37 | 10.15 | 10.29 | 10.29 | 0.98% | 4,149,100 |
| Sep 8, 2026 | 10.03 | 10.22 | 10.02 | 10.19 | 10.19 | 1.60% | 3,709,800 |
| Sep 7, 2026 | 9.90 | 10.10 | 9.90 | 10.03 | 10.03 | 0.50% | 3,154,500 |
| Sep 4, 2026 | 9.98 | 10.12 | 9.91 | 9.98 | 9.98 | 0.50% | 3,618,200 |
| 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 |