Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China · Delayed Price · Currency is CNY 5.59
-0.04 (-0.71%)
At close: Mar 20, 2026
SHE:000789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.68 | 5.68 | 5.53 | 5.59 | 5.59 | -0.71% | 6,881,315 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.61 | 5.63 | 5.63 | -3.92% | 9,495,995 |
| Mar 18, 2026 | 5.82 | 5.88 | 5.75 | 5.86 | 5.86 | 1.56% | 10,340,830 |
| Mar 17, 2026 | 5.84 | 5.89 | 5.77 | 5.77 | 5.77 | -0.86% | 10,160,380 |
| Mar 16, 2026 | 5.76 | 5.82 | 5.71 | 5.82 | 5.82 | 1.22% | 10,462,960 |
| Mar 13, 2026 | 5.74 | 5.81 | 5.72 | 5.75 | 5.75 | - | 9,034,973 |
| Mar 12, 2026 | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | - | 7,859,334 |
| Mar 11, 2026 | 5.71 | 5.75 | 5.65 | 5.75 | 5.75 | 0.70% | 6,958,530 |
| Mar 10, 2026 | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | 0.53% | 6,191,205 |
| Mar 9, 2026 | 5.69 | 5.77 | 5.64 | 5.68 | 5.68 | -0.87% | 6,365,981 |
| Mar 6, 2026 | 5.59 | 5.74 | 5.58 | 5.73 | 5.73 | 2.32% | 5,616,834 |
| Mar 5, 2026 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -0.71% | 6,073,205 |
| Mar 4, 2026 | 5.66 | 5.70 | 5.59 | 5.64 | 5.64 | -0.53% | 6,825,663 |
| Mar 3, 2026 | 5.75 | 5.81 | 5.66 | 5.67 | 5.67 | -1.73% | 8,022,361 |
| Mar 2, 2026 | 5.78 | 5.85 | 5.74 | 5.77 | 5.77 | -1.03% | 9,789,259 |
| Feb 27, 2026 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 1.39% | 10,007,400 |
| Feb 26, 2026 | 5.74 | 5.76 | 5.68 | 5.75 | 5.75 | - | 8,020,993 |
| Feb 25, 2026 | 5.63 | 5.79 | 5.62 | 5.75 | 5.75 | 2.31% | 13,539,110 |
| Feb 24, 2026 | 5.52 | 5.64 | 5.51 | 5.62 | 5.62 | 2.55% | 7,433,320 |
| Feb 13, 2026 | 5.58 | 5.59 | 5.46 | 5.48 | 5.48 | -1.62% | 6,233,500 |
| Feb 12, 2026 | 5.70 | 5.71 | 5.56 | 5.57 | 5.57 | -2.28% | 8,046,660 |
| Feb 11, 2026 | 5.66 | 5.73 | 5.65 | 5.70 | 5.70 | 0.35% | 6,544,793 |
| Feb 10, 2026 | 5.70 | 5.72 | 5.62 | 5.68 | 5.68 | -0.18% | 7,616,565 |
| Feb 9, 2026 | 5.70 | 5.73 | 5.66 | 5.69 | 5.69 | 0.71% | 6,311,640 |
| Feb 6, 2026 | 5.66 | 5.74 | 5.62 | 5.65 | 5.65 | -0.18% | 6,425,282 |
| Feb 5, 2026 | 5.68 | 5.71 | 5.65 | 5.66 | 5.66 | -0.53% | 6,831,366 |
| Feb 4, 2026 | 5.58 | 5.69 | 5.55 | 5.69 | 5.69 | 1.43% | 10,088,550 |
| Feb 3, 2026 | 5.47 | 5.61 | 5.47 | 5.61 | 5.61 | 2.94% | 12,310,000 |
| Feb 2, 2026 | 5.48 | 5.64 | 5.43 | 5.45 | 5.45 | -0.37% | 12,956,230 |
| Jan 30, 2026 | 5.45 | 5.49 | 5.40 | 5.47 | 5.47 | 0.18% | 6,058,154 |
| Jan 29, 2026 | 5.46 | 5.50 | 5.42 | 5.46 | 5.46 | -0.18% | 5,885,975 |
| Jan 28, 2026 | 5.43 | 5.52 | 5.37 | 5.47 | 5.47 | 0.55% | 6,854,880 |
| Jan 27, 2026 | 5.49 | 5.51 | 5.36 | 5.44 | 5.44 | -0.91% | 8,328,465 |
| Jan 26, 2026 | 5.50 | 5.55 | 5.42 | 5.49 | 5.49 | -0.72% | 8,531,924 |
| Jan 23, 2026 | 5.50 | 5.53 | 5.47 | 5.53 | 5.53 | 0.18% | 6,419,370 |
| Jan 22, 2026 | 5.40 | 5.52 | 5.38 | 5.52 | 5.52 | 2.41% | 10,299,860 |
| Jan 21, 2026 | 5.40 | 5.41 | 5.36 | 5.39 | 5.39 | -0.37% | 5,151,950 |
| Jan 20, 2026 | 5.34 | 5.41 | 5.30 | 5.41 | 5.41 | 1.31% | 10,087,060 |
| Jan 19, 2026 | 5.25 | 5.34 | 5.21 | 5.34 | 5.34 | 1.33% | 5,386,032 |
| Jan 16, 2026 | 5.30 | 5.34 | 5.25 | 5.27 | 5.27 | -0.57% | 4,783,405 |
| Jan 15, 2026 | 5.33 | 5.36 | 5.29 | 5.30 | 5.30 | -0.75% | 3,526,290 |
| Jan 14, 2026 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | -0.37% | 8,364,919 |
| Jan 13, 2026 | 5.36 | 5.40 | 5.33 | 5.36 | 5.36 | -0.19% | 8,228,080 |
| Jan 12, 2026 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | 0.37% | 6,504,180 |
| Jan 9, 2026 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | -0.37% | 4,737,090 |
| Jan 8, 2026 | 5.36 | 5.39 | 5.34 | 5.37 | 5.37 | 0.19% | 4,479,801 |
| Jan 7, 2026 | 5.34 | 5.40 | 5.30 | 5.36 | 5.36 | 0.56% | 6,535,800 |
| Jan 6, 2026 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.95% | 4,849,940 |
| Jan 5, 2026 | 5.23 | 5.29 | 5.20 | 5.28 | 5.28 | 0.96% | 5,564,240 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | -0.76% | 4,414,495 |