Skip to main content
logo
Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China flag China · Delayed Price · Currency is CNY
17.38
-0.53 (-2.96%)
May 25, 2026, 1:00 PM CST

Wanxiang Qianchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.8018.2017.3617.9117.91-1.00%120,255,301
May 21, 202617.6518.6017.6018.0918.092.32%188,923,700
May 20, 202617.9018.0717.3317.6817.68-2.43%106,095,300
May 19, 202617.8118.4017.7018.1218.120.78%142,902,000
May 18, 202617.3018.9817.1118.1817.983.89%203,060,200
May 15, 202617.2217.9917.1017.5017.315.80%178,080,100
May 14, 202617.5717.6116.5116.5416.36-5.21%95,273,870
May 13, 202617.4217.6117.2017.4517.26-0.34%71,781,720
May 12, 202617.7618.0117.4917.5117.32-1.63%89,814,790
May 11, 202617.6818.0317.4017.8017.600.68%149,811,600
May 8, 202617.2018.5417.0217.6817.492.79%175,521,100
May 7, 202616.7017.4516.5017.2017.013.49%98,509,660
May 6, 202616.0916.7916.0916.6216.443.29%80,516,230
Apr 30, 202615.7316.4315.7216.0915.911.58%61,952,650
Apr 29, 202615.7016.1115.6015.8415.670.51%60,608,790
Apr 28, 202616.8016.9015.7315.7615.59-7.73%111,151,800
Apr 27, 202617.0017.4216.6717.0816.89-3.50%98,891,650
Apr 24, 202617.5818.0117.5017.7017.51-1.56%116,958,600
Apr 23, 202617.1618.7816.5317.9817.784.84%200,423,100
Apr 22, 202616.9817.3416.8517.1516.96-0.69%96,435,030
Apr 21, 202616.4417.7016.2117.2717.084.04%167,208,100
Apr 20, 202616.3016.8416.2016.6016.421.90%110,564,000
Apr 17, 202616.2816.4516.1116.2916.11-1.51%73,048,260
Apr 16, 202616.6916.7816.3016.5416.361.60%92,795,690
Apr 15, 202616.6016.7016.1816.2816.10-1.09%99,671,030
Apr 14, 202616.3316.5816.0316.4616.281.92%100,146,500
Apr 13, 202615.9016.1815.8616.1515.97-1.04%112,410,600
Apr 10, 202615.4716.8415.4016.3216.146.60%184,707,600
Apr 9, 202615.4115.5215.0815.3115.14-2.42%50,293,750
Apr 8, 202615.2615.7215.2015.6915.525.66%61,902,960
Apr 7, 202615.0115.1014.7714.8514.690.34%35,119,940
Apr 3, 202615.4115.4214.7914.8014.64-2.89%42,553,200
Apr 2, 202615.5515.6815.1615.2415.07-2.87%49,700,990
Apr 1, 202615.7915.9515.4315.6915.521.69%70,350,520
Mar 31, 202615.4015.9515.4015.4315.260.19%64,552,580
Mar 30, 202615.1515.4615.0815.4015.23-0.19%39,423,630
Mar 27, 202615.1115.5615.1115.4315.26-0.19%46,780,290
Mar 26, 202615.4915.9515.4015.4615.29-0.90%77,031,340
Mar 25, 202615.0615.7315.0615.6015.433.93%85,475,620
Mar 24, 202615.1815.2214.6415.0114.841.21%66,667,570
Mar 23, 202615.2915.7014.7514.8314.67-4.63%84,941,180
Mar 20, 202615.9916.1515.5015.5515.38-2.32%46,802,410
Mar 19, 202616.2316.2815.8315.9215.74-3.92%56,713,630
Mar 18, 202616.3616.6016.2116.5716.391.53%45,386,750
Mar 17, 202616.8917.0016.3016.3216.14-2.22%58,857,280
Mar 16, 202616.8116.8916.3616.6916.51-1.53%58,466,530
Mar 13, 202617.3017.4816.8516.9516.76-3.53%75,597,790
Mar 12, 202617.8118.0717.5117.5717.38-1.79%71,948,280
Mar 11, 202618.2718.4517.8417.8917.69-2.61%94,550,200
Mar 10, 202618.0018.6217.8018.3718.174.02%134,427,600