Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China · Delayed Price · Currency is CNY 4.000
+0.010 (0.25%)
Oct 26, 2026, 3:04 PM CST
SHE:000789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.94 | 4.02 | 3.92 | 4.00 | 4.00 | 0.25% | 3,655,600 |
| Oct 23, 2026 | 3.98 | 4.00 | 3.87 | 3.99 | 3.99 | -0.50% | 5,676,460 |
| Oct 22, 2026 | 4.06 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 3,670,403 |
| Oct 21, 2026 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.49% | 2,321,050 |
| Oct 20, 2026 | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | -1.21% | 4,061,430 |
| Oct 19, 2026 | 4.14 | 4.18 | 4.10 | 4.13 | 4.13 | -0.48% | 4,320,998 |
| Oct 16, 2026 | 4.09 | 4.19 | 4.07 | 4.15 | 4.15 | 2.22% | 6,623,828 |
| Oct 15, 2026 | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -2.17% | 6,277,800 |
| Oct 14, 2026 | 4.16 | 4.21 | 4.15 | 4.15 | 4.15 | -0.95% | 4,743,840 |
| Oct 13, 2026 | 4.11 | 4.19 | 4.09 | 4.19 | 4.19 | 0.72% | 4,629,300 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.72% | 4,205,700 |
| Oct 9, 2026 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 6,364,557 |
| Oct 8, 2026 | 4.17 | 4.20 | 4.14 | 4.17 | 4.17 | - | 5,320,295 |
| Sep 30, 2026 | 4.19 | 4.20 | 4.09 | 4.17 | 4.17 | - | 6,315,234 |
| Sep 29, 2026 | 4.09 | 4.18 | 4.07 | 4.17 | 4.17 | 1.96% | 4,919,896 |
| Sep 28, 2026 | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | -0.49% | 4,102,576 |
| Sep 24, 2026 | 4.15 | 4.19 | 4.07 | 4.11 | 4.11 | -1.67% | 6,865,202 |
| Sep 23, 2026 | 4.13 | 4.32 | 4.11 | 4.18 | 4.18 | 1.21% | 10,866,687 |
| Sep 22, 2026 | 4.15 | 4.16 | 4.10 | 4.13 | 4.13 | -0.48% | 3,727,101 |
| Sep 21, 2026 | 4.08 | 4.20 | 4.05 | 4.15 | 4.15 | 2.47% | 6,655,028 |
| Sep 18, 2026 | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | -0.49% | 4,551,754 |
| Sep 17, 2026 | 4.04 | 4.08 | 4.01 | 4.07 | 4.07 | 0.25% | 4,799,300 |
| Sep 16, 2026 | 4.03 | 4.09 | 4.00 | 4.06 | 4.06 | - | 5,122,100 |
| Sep 15, 2026 | 4.19 | 4.20 | 4.04 | 4.06 | 4.06 | -3.56% | 9,974,249 |
| Sep 14, 2026 | 4.27 | 4.29 | 4.16 | 4.21 | 4.21 | -2.32% | 10,350,802 |
| Sep 11, 2026 | 4.23 | 4.31 | 4.18 | 4.31 | 4.31 | 1.41% | 13,415,580 |
| Sep 10, 2026 | 4.25 | 4.39 | 4.23 | 4.25 | 4.25 | -0.47% | 13,548,365 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -2.51% | 25,634,126 |
| Sep 8, 2026 | 4.15 | 4.54 | 4.13 | 4.38 | 4.38 | 6.05% | 34,268,910 |
| Sep 7, 2026 | 4.17 | 4.19 | 4.13 | 4.13 | 4.13 | -0.96% | 3,636,437 |
| Sep 4, 2026 | 4.13 | 4.22 | 4.11 | 4.17 | 4.17 | 1.21% | 4,386,178 |
| Sep 3, 2026 | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | -0.72% | 3,182,940 |
| Sep 2, 2026 | 4.18 | 4.21 | 4.12 | 4.15 | 4.15 | -1.43% | 3,643,734 |
| Sep 1, 2026 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | 1.45% | 3,735,320 |
| Aug 31, 2026 | 4.25 | 4.25 | 4.14 | 4.15 | 4.15 | -1.89% | 4,640,540 |
| Aug 28, 2026 | 4.22 | 4.24 | 4.17 | 4.23 | 4.23 | 1.20% | 4,663,435 |
| Aug 27, 2026 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | - | 4,690,103 |
| Aug 26, 2026 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.97% | 3,282,366 |
| Aug 25, 2026 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | 1.47% | 3,384,400 |
| Aug 24, 2026 | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | -0.24% | 2,311,293 |
| Aug 21, 2026 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | -0.24% | 3,981,800 |
| Aug 20, 2026 | 4.06 | 4.11 | 4.04 | 4.10 | 4.10 | 1.49% | 3,910,890 |
| 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 |