Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China · Delayed Price · Currency is CNY 11.52
+1.05 (10.03%)
Sep 18, 2025, 3:04 PM CST
Wanxiang Qianchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.94 | 11.52 | 7.94 | 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 |
| Aug 14, 2025 | 7.95 | 7.97 | 7.71 | 7.75 | 7.75 | -1.90% | 46,046,203 |
| Aug 13, 2025 | 7.81 | 7.94 | 7.77 | 7.90 | 7.90 | 1.28% | 55,129,598 |
| Aug 12, 2025 | 7.80 | 7.82 | 7.73 | 7.80 | 7.80 | 0.13% | 24,932,191 |
| Aug 11, 2025 | 7.68 | 7.80 | 7.67 | 7.79 | 7.79 | 1.30% | 29,417,694 |
| Aug 8, 2025 | 7.78 | 7.79 | 7.66 | 7.69 | 7.69 | -1.41% | 32,815,988 |
| Aug 7, 2025 | 7.90 | 7.96 | 7.77 | 7.80 | 7.80 | -1.14% | 36,995,449 |
| Aug 6, 2025 | 7.70 | 7.94 | 7.64 | 7.89 | 7.89 | 2.60% | 61,235,481 |
| Aug 5, 2025 | 7.65 | 7.76 | 7.65 | 7.69 | 7.69 | 0.52% | 38,378,120 |
| Aug 4, 2025 | 7.56 | 7.65 | 7.51 | 7.65 | 7.65 | 0.92% | 23,896,332 |
| Aug 1, 2025 | 7.53 | 7.62 | 7.51 | 7.58 | 7.58 | 0.40% | 22,005,445 |
| Jul 31, 2025 | 7.61 | 7.72 | 7.53 | 7.55 | 7.55 | -1.31% | 29,725,831 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.63 | 7.65 | 7.65 | -2.55% | 46,663,344 |
| Jul 29, 2025 | 7.89 | 7.92 | 7.75 | 7.85 | 7.85 | -1.01% | 44,377,000 |
| Jul 28, 2025 | 7.82 | 8.08 | 7.82 | 7.93 | 7.93 | 1.54% | 58,439,048 |
| Jul 25, 2025 | 7.88 | 7.93 | 7.79 | 7.81 | 7.81 | -1.14% | 41,767,575 |
| Jul 24, 2025 | 7.80 | 7.92 | 7.79 | 7.90 | 7.90 | 1.41% | 36,480,166 |
| Jul 23, 2025 | 7.95 | 8.02 | 7.78 | 7.79 | 7.79 | -2.26% | 57,377,511 |
| Jul 22, 2025 | 8.08 | 8.09 | 7.92 | 7.97 | 7.97 | -1.36% | 52,215,928 |
| Jul 21, 2025 | 7.92 | 8.12 | 7.91 | 8.08 | 8.08 | 2.28% | 77,035,550 |
| Jul 18, 2025 | 7.96 | 8.00 | 7.86 | 7.90 | 7.90 | -0.88% | 41,071,107 |
| Jul 17, 2025 | 7.92 | 8.00 | 7.89 | 7.97 | 7.97 | 0.13% | 41,774,620 |
| Jul 16, 2025 | 7.89 | 8.06 | 7.84 | 7.96 | 7.96 | 1.02% | 52,472,596 |
| Jul 15, 2025 | 8.00 | 8.06 | 7.78 | 7.88 | 7.88 | -1.87% | 73,030,295 |
| Jul 14, 2025 | 8.05 | 8.11 | 7.95 | 8.03 | 8.03 | -0.12% | 49,639,613 |
| Jul 11, 2025 | 8.02 | 8.06 | 7.96 | 8.04 | 8.04 | 0.25% | 48,720,500 |