Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China · Delayed Price · Currency is CNY 8.14
-0.03 (-0.37%)
Aug 25, 2025, 3:04 PM CST
Wanxiang Qianchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 8.12 | 8.12 | 7.95 | 8.02 | 8.02 | -1.47% | 67,596,012 |
| Jul 9, 2025 | 8.30 | 8.37 | 8.11 | 8.14 | 8.14 | -1.81% | 90,476,387 |
| Jul 8, 2025 | 7.92 | 8.40 | 7.92 | 8.29 | 8.29 | 3.88% | 132,134,163 |
| Jul 7, 2025 | 8.13 | 8.15 | 7.93 | 7.98 | 7.98 | -1.97% | 95,190,296 |
| Jul 4, 2025 | 7.75 | 8.18 | 7.66 | 8.14 | 8.14 | 5.44% | 163,288,481 |
| Jul 3, 2025 | 7.64 | 7.74 | 7.60 | 7.72 | 7.72 | 0.65% | 54,553,925 |
| Jul 2, 2025 | 7.64 | 7.81 | 7.57 | 7.67 | 7.67 | 0.66% | 77,736,466 |
| Jul 1, 2025 | 7.65 | 7.67 | 7.54 | 7.62 | 7.62 | -0.39% | 44,940,688 |
| Jun 30, 2025 | 7.60 | 7.68 | 7.58 | 7.65 | 7.65 | - | 53,146,301 |
| Jun 27, 2025 | 7.87 | 7.91 | 7.62 | 7.65 | 7.65 | -0.26% | 78,535,719 |
| Jun 26, 2025 | 7.74 | 7.85 | 7.65 | 7.67 | 7.67 | -0.39% | 87,939,424 |
| Jun 25, 2025 | 7.55 | 7.71 | 7.51 | 7.70 | 7.70 | 1.99% | 77,828,297 |
| Jun 24, 2025 | 7.36 | 7.60 | 7.36 | 7.55 | 7.55 | 3.28% | 69,622,512 |
| Jun 23, 2025 | 7.17 | 7.34 | 7.17 | 7.31 | 7.31 | 0.97% | 36,110,375 |
| Jun 20, 2025 | 7.30 | 7.37 | 7.20 | 7.24 | 7.24 | -0.96% | 44,886,433 |
| Jun 19, 2025 | 7.48 | 7.54 | 7.28 | 7.31 | 7.31 | -2.27% | 58,678,636 |
| Jun 18, 2025 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | -0.80% | 55,771,021 |
| Jun 17, 2025 | 7.64 | 7.68 | 7.51 | 7.54 | 7.54 | -2.08% | 55,834,742 |