Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China · Delayed Price · Currency is CNY 4.040
-0.060 (-1.46%)
Aug 19, 2026, 3:04 PM CST
SHE:000789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.09 | 4.12 | 4.02 | 4.04 | 4.04 | -1.46% | 2,873,801 |
| Aug 18, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 2,314,600 |
| Aug 17, 2026 | 4.09 | 4.14 | 4.05 | 4.12 | 4.12 | 0.98% | 3,283,453 |
| Aug 14, 2026 | 4.11 | 4.12 | 4.05 | 4.08 | 4.08 | -0.73% | 2,107,272 |
| Aug 13, 2026 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | -1.67% | 3,807,651 |
| Aug 12, 2026 | 4.14 | 4.19 | 4.11 | 4.18 | 4.18 | 1.46% | 3,573,774 |
| Aug 11, 2026 | 4.16 | 4.17 | 4.10 | 4.12 | 4.12 | -0.96% | 2,729,926 |
| Aug 10, 2026 | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | 2.46% | 4,946,800 |
| Aug 7, 2026 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -1.46% | 3,809,830 |
| Aug 6, 2026 | 4.04 | 4.13 | 4.04 | 4.12 | 4.12 | 1.23% | 3,654,100 |
| Aug 5, 2026 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.73% | 3,185,600 |
| Aug 4, 2026 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | -0.97% | 4,106,700 |
| Aug 3, 2026 | 4.07 | 4.15 | 4.06 | 4.14 | 4.14 | 1.72% | 5,331,510 |
| Jul 31, 2026 | 4.04 | 4.08 | 4.00 | 4.07 | 4.07 | - | 6,020,185 |
| Jul 30, 2026 | 4.03 | 4.13 | 4.01 | 4.07 | 4.07 | 0.99% | 8,421,919 |
| Jul 29, 2026 | 3.88 | 4.21 | 3.88 | 4.03 | 4.03 | 3.33% | 8,867,000 |
| Jul 28, 2026 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 2,888,410 |
| Jul 27, 2026 | 3.82 | 3.91 | 3.81 | 3.88 | 3.88 | 1.31% | 3,147,549 |
| Jul 24, 2026 | 3.89 | 3.93 | 3.83 | 3.83 | 3.83 | -2.30% | 3,327,831 |
| Jul 23, 2026 | 3.86 | 3.93 | 3.82 | 3.92 | 3.92 | 1.55% | 3,827,200 |
| Jul 22, 2026 | 3.90 | 3.93 | 3.83 | 3.86 | 3.86 | -1.03% | 4,478,970 |
| Jul 21, 2026 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | -2.26% | 6,377,985 |
| Jul 20, 2026 | 4.00 | 4.10 | 3.95 | 3.99 | 3.99 | -0.75% | 4,597,930 |
| Jul 17, 2026 | 4.07 | 4.15 | 4.00 | 4.02 | 4.02 | -1.47% | 5,401,530 |
| Jul 16, 2026 | 4.04 | 4.11 | 3.99 | 4.08 | 4.08 | 0.99% | 5,235,839 |
| Jul 15, 2026 | 3.93 | 4.07 | 3.91 | 4.04 | 4.04 | 2.80% | 6,407,100 |
| Jul 14, 2026 | 3.82 | 3.95 | 3.82 | 3.93 | 3.93 | 2.34% | 4,103,584 |
| Jul 13, 2026 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.78% | 3,745,667 |
| Jul 10, 2026 | 3.84 | 3.94 | 3.79 | 3.87 | 3.87 | 0.78% | 5,587,700 |
| Jul 9, 2026 | 3.88 | 3.92 | 3.80 | 3.84 | 3.84 | -1.29% | 2,858,665 |
| Jul 8, 2026 | 3.87 | 3.93 | 3.82 | 3.89 | 3.89 | 0.52% | 3,427,600 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.84 | 3.87 | 3.87 | -2.27% | 2,967,350 |
| Jul 6, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 2,909,780 |
| Jul 3, 2026 | 3.90 | 3.99 | 3.89 | 3.94 | 3.94 | 1.55% | 3,504,200 |
| Jul 2, 2026 | 3.85 | 3.97 | 3.84 | 3.88 | 3.88 | 0.26% | 3,668,157 |
| Jul 1, 2026 | 3.74 | 3.93 | 3.73 | 3.87 | 3.87 | 3.48% | 6,758,769 |
| Jun 30, 2026 | 3.87 | 3.88 | 3.73 | 3.74 | 3.74 | -3.36% | 4,411,930 |
| Jun 29, 2026 | 3.91 | 3.92 | 3.76 | 3.87 | 3.87 | -1.02% | 4,818,780 |
| Jun 26, 2026 | 3.89 | 4.05 | 3.84 | 3.91 | 3.91 | - | 7,350,909 |
| Jun 25, 2026 | 3.97 | 3.99 | 3.86 | 3.91 | 3.91 | -1.51% | 3,483,441 |
| Jun 24, 2026 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -3.41% | 4,082,319 |
| Jun 23, 2026 | 4.06 | 4.20 | 4.04 | 4.11 | 4.11 | 1.23% | 3,732,837 |
| Jun 22, 2026 | 4.09 | 4.10 | 3.96 | 4.06 | 4.06 | -1.22% | 3,726,080 |
| Jun 18, 2026 | 4.14 | 4.16 | 4.06 | 4.11 | 4.11 | -1.20% | 2,990,023 |
| Jun 17, 2026 | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | -1.19% | 4,333,647 |
| Jun 16, 2026 | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | -0.94% | 3,110,635 |
| Jun 15, 2026 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | -0.23% | 3,355,082 |
| Jun 12, 2026 | 4.20 | 4.30 | 4.16 | 4.26 | 4.26 | 2.40% | 3,828,615 |
| Jun 11, 2026 | 4.34 | 4.38 | 4.30 | 4.31 | 4.16 | -1.60% | 2,756,046 |
| Jun 10, 2026 | 4.41 | 4.43 | 4.31 | 4.38 | 4.23 | -0.68% | 3,027,671 |