Skip to main content
logo
Chongqing Wangbian Electric (Group) Corp., Ltd. (SHA:603191)
China flag China · Delayed Price · Currency is CNY
18.81
+0.51 (2.79%)
At close: Jan 23, 2026

SHA:603191 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.3219.0518.3218.8118.812.79%18,819,850
Jan 22, 202618.4018.6417.9718.3018.30-0.54%18,905,120
Jan 21, 202618.8018.9118.2518.4018.40-5.15%24,395,700
Jan 20, 202618.9419.9418.5919.4019.402.43%39,081,890
Jan 19, 202617.6918.9617.6518.9418.947.07%32,698,200
Jan 16, 202619.0019.2817.6317.6917.69-1.61%32,633,910
Jan 15, 202617.3618.2917.3317.9817.983.81%25,446,850
Jan 14, 202617.8217.9917.1417.3217.32-0.63%33,325,640
Jan 13, 202616.5818.1416.3017.4317.434.62%34,046,830
Jan 12, 202616.7217.0116.5116.6616.66-15,971,870
Jan 9, 202616.2916.8316.2816.6616.662.84%19,322,220
Jan 8, 202616.0116.5616.0116.2016.204.18%20,407,180
Jan 7, 202615.3515.7215.2515.5515.551.50%10,718,700
Jan 6, 202615.1515.3615.1015.3215.321.39%7,153,505
Jan 5, 202614.8115.2414.8115.1115.112.03%7,261,772
Dec 31, 202515.0715.0714.7014.8114.81-0.80%5,442,975
Dec 30, 202514.9815.0914.8914.9314.93-1.13%5,234,472
Dec 29, 202515.2915.2915.0515.1015.10-1.31%6,041,906
Dec 26, 202515.3915.4515.2115.3015.30-0.58%6,226,300
Dec 25, 202515.2515.4315.1815.3915.390.59%5,226,010
Dec 24, 202515.1215.4014.9715.3015.300.92%6,206,900
Dec 23, 202515.1715.2614.9915.1615.16-0.13%5,647,318
Dec 22, 202515.1815.3015.1115.1815.180.13%6,001,290
Dec 19, 202514.8615.2014.8615.1615.162.16%7,818,429
Dec 18, 202515.0315.0914.7714.8414.84-1.79%6,746,277
Dec 17, 202514.8415.2014.6115.1115.111.75%7,696,700
Dec 16, 202515.3215.3714.7714.8514.85-3.38%7,473,944
Dec 15, 202515.1915.6215.1415.3715.371.25%9,038,620
Dec 12, 202514.8015.3614.7915.1815.183.12%11,776,440
Dec 11, 202514.9015.1114.7114.7214.72-0.67%6,117,284
Dec 10, 202514.9114.9314.6814.8214.82-0.60%4,233,149
Dec 9, 202514.9015.0814.8514.9114.91-0.20%3,968,005
Dec 8, 202515.0015.0514.8614.9414.94-0.47%4,443,700
Dec 5, 202514.5515.0614.5515.0115.012.67%6,285,500
Dec 4, 202514.7314.8114.5314.6214.62-0.75%3,771,300
Dec 3, 202514.9614.9614.6614.7314.73-0.81%4,763,200
Dec 2, 202514.9614.9714.7614.8514.85-0.87%3,653,200
Dec 1, 202515.1115.2414.9414.9814.98-0.99%6,039,892
Nov 28, 202514.6815.1614.6215.1315.133.07%6,598,100
Nov 27, 202514.6514.9514.6414.6814.680.41%6,152,300
Nov 26, 202514.8314.9814.5914.6214.62-1.08%8,307,900
Nov 25, 202514.7014.9314.6314.7814.781.23%6,381,639
Nov 24, 202514.5014.7214.3514.6014.601.18%7,154,000
Nov 21, 202515.2115.3214.3014.4314.43-6.36%14,249,430
Nov 20, 202515.8515.9515.3115.4115.41-2.03%8,291,058
Nov 19, 202516.3016.4815.6615.7315.73-4.03%8,628,700
Nov 18, 202516.9217.0916.2716.3916.39-2.85%9,006,438
Nov 17, 202517.1317.2116.7516.8716.87-1.46%8,463,040
Nov 14, 202517.1217.5416.9217.1217.12-0.98%10,711,400
Nov 13, 202517.2417.5417.1617.2917.29-0.06%9,864,931