Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China · Delayed Price · Currency is CNY 12.45
-0.10 (-0.80%)
Nov 3, 2025, 3:04 PM CST
Wanxiang Qianchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.99 | 12.55 | 11.98 | 12.55 | 12.55 | 9.99% | 97,359,618 |
| Oct 30, 2025 | 12.01 | 12.01 | 11.39 | 11.41 | 11.41 | -5.70% | 145,586,828 |
| Oct 29, 2025 | 11.86 | 12.30 | 11.66 | 12.10 | 12.10 | 0.41% | 165,985,406 |
| Oct 28, 2025 | 11.38 | 12.30 | 11.26 | 12.05 | 12.05 | 5.89% | 234,350,851 |
| Oct 27, 2025 | 11.18 | 11.45 | 11.09 | 11.38 | 11.38 | 2.34% | 124,167,117 |
| Oct 24, 2025 | 10.94 | 11.28 | 10.85 | 11.12 | 11.12 | 2.39% | 97,289,602 |
| Oct 23, 2025 | 11.00 | 11.09 | 10.70 | 10.86 | 10.86 | -2.95% | 85,402,794 |
| Oct 22, 2025 | 11.07 | 11.54 | 10.74 | 11.19 | 11.19 | 0.36% | 130,610,211 |
| Oct 21, 2025 | 10.98 | 11.25 | 10.81 | 11.15 | 11.15 | 0.72% | 111,803,729 |
| Oct 20, 2025 | 11.06 | 11.29 | 10.92 | 11.07 | 11.07 | 1.56% | 100,885,193 |
| Oct 17, 2025 | 11.36 | 11.43 | 10.90 | 10.90 | 10.90 | -2.33% | 112,087,351 |
| Oct 16, 2025 | 11.60 | 11.62 | 11.11 | 11.16 | 11.16 | -6.69% | 147,829,395 |
| Oct 15, 2025 | 11.30 | 12.20 | 11.07 | 11.96 | 11.96 | 3.55% | 222,008,332 |
| Oct 14, 2025 | 11.56 | 12.30 | 11.36 | 11.55 | 11.55 | 1.94% | 200,976,188 |
| Oct 13, 2025 | 10.90 | 11.49 | 10.90 | 11.33 | 11.33 | -3.49% | 162,663,990 |
| Oct 10, 2025 | 12.50 | 12.76 | 11.73 | 11.74 | 11.74 | -9.90% | 267,512,973 |
| Oct 9, 2025 | 12.62 | 13.25 | 12.34 | 13.03 | 13.03 | 2.92% | 336,069,388 |
| Sep 30, 2025 | 13.30 | 14.10 | 12.64 | 12.66 | 12.66 | -2.47% | 461,028,343 |
| Sep 29, 2025 | 12.14 | 12.98 | 11.62 | 12.98 | 12.98 | 10.00% | 327,467,425 |
| Sep 26, 2025 | 10.82 | 11.80 | 10.80 | 11.80 | 11.80 | 9.97% | 167,146,651 |
| Sep 25, 2025 | 11.01 | 11.23 | 10.56 | 10.73 | 10.73 | -3.42% | 267,157,643 |
| Sep 24, 2025 | 11.39 | 11.63 | 10.89 | 11.11 | 11.11 | 0.82% | 374,555,155 |
| Sep 23, 2025 | 10.09 | 11.02 | 9.75 | 11.02 | 11.02 | 9.98% | 316,174,886 |
| Sep 22, 2025 | 9.80 | 10.47 | 9.63 | 10.02 | 10.02 | -3.38% | 308,233,606 |
| Sep 19, 2025 | 11.50 | 11.50 | 10.37 | 10.37 | 10.37 | -9.98% | 289,655,801 |
| Sep 18, 2025 | 11.09 | 11.52 | 10.82 | 11.52 | 11.52 | 10.03% | 442,066,657 |
| Sep 17, 2025 | 10.47 | 10.47 | 10.10 | 10.47 | 10.47 | 9.98% | 101,159,713 |
| Sep 16, 2025 | 9.11 | 9.52 | 9.05 | 9.52 | 9.52 | 10.06% | 201,440,015 |
| Sep 15, 2025 | 7.87 | 8.65 | 7.86 | 8.65 | 8.65 | 10.05% | 75,587,473 |
| Sep 12, 2025 | 7.94 | 8.00 | 7.86 | 7.86 | 7.86 | -1.26% | 34,378,825 |
| Sep 11, 2025 | 7.85 | 7.96 | 7.75 | 7.96 | 7.96 | 0.89% | 45,981,143 |
| Sep 10, 2025 | 8.02 | 8.08 | 7.86 | 7.89 | 7.89 | -1.38% | 43,879,745 |
| Sep 9, 2025 | 7.95 | 8.06 | 7.86 | 8.00 | 8.00 | 0.38% | 58,544,488 |
| Sep 8, 2025 | 7.75 | 8.00 | 7.73 | 7.97 | 7.97 | 2.31% | 56,907,367 |
| Sep 5, 2025 | 7.54 | 7.79 | 7.49 | 7.79 | 7.79 | 3.45% | 50,550,650 |
| Sep 4, 2025 | 7.60 | 7.69 | 7.40 | 7.53 | 7.53 | -0.66% | 47,063,340 |
| Sep 3, 2025 | 7.81 | 7.93 | 7.57 | 7.58 | 7.58 | -3.07% | 42,379,054 |
| Sep 2, 2025 | 7.86 | 7.91 | 7.57 | 7.82 | 7.82 | -0.76% | 62,157,999 |
| Sep 1, 2025 | 8.00 | 8.06 | 7.85 | 7.88 | 7.88 | -1.38% | 42,283,244 |
| Aug 29, 2025 | 7.93 | 8.14 | 7.83 | 7.99 | 7.99 | 0.50% | 51,772,089 |
| Aug 28, 2025 | 7.93 | 8.01 | 7.71 | 7.95 | 7.95 | 0.25% | 61,934,182 |
| Aug 27, 2025 | 8.15 | 8.24 | 7.93 | 7.93 | 7.93 | -3.06% | 71,011,837 |
| Aug 26, 2025 | 8.12 | 8.23 | 8.06 | 8.18 | 8.18 | 0.49% | 52,910,171 |
| Aug 25, 2025 | 8.18 | 8.22 | 8.06 | 8.14 | 8.14 | -0.37% | 60,948,171 |
| Aug 22, 2025 | 8.13 | 8.19 | 8.07 | 8.17 | 8.17 | 0.12% | 51,226,025 |
| Aug 21, 2025 | 8.36 | 8.39 | 8.11 | 8.16 | 8.16 | -1.69% | 67,013,470 |
| Aug 20, 2025 | 8.09 | 8.30 | 8.02 | 8.30 | 8.30 | 2.09% | 89,769,953 |
| Aug 19, 2025 | 7.99 | 8.26 | 7.83 | 8.13 | 8.13 | 1.88% | 96,499,972 |
| Aug 18, 2025 | 7.95 | 8.08 | 7.92 | 7.98 | 7.98 | 1.27% | 66,773,538 |
| Aug 15, 2025 | 7.76 | 7.90 | 7.75 | 7.88 | 7.88 | 1.68% | 47,482,648 |