Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China · Delayed Price · Currency is CNY 4.490
-0.080 (-1.75%)
May 26, 2026, 3:05 PM CST
SHE:000789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -1.75% | 3,708,830 |
| May 25, 2026 | 4.57 | 4.60 | 4.53 | 4.57 | 4.57 | -0.22% | 2,610,450 |
| May 22, 2026 | 4.58 | 4.62 | 4.51 | 4.58 | 4.58 | 0.22% | 3,972,840 |
| May 21, 2026 | 4.62 | 4.68 | 4.57 | 4.57 | 4.57 | -1.30% | 3,501,120 |
| May 20, 2026 | 4.76 | 4.76 | 4.62 | 4.63 | 4.63 | -2.94% | 5,321,174 |
| May 19, 2026 | 4.78 | 4.82 | 4.74 | 4.77 | 4.77 | -0.21% | 3,440,715 |
| May 18, 2026 | 4.79 | 4.79 | 4.71 | 4.78 | 4.78 | 0.21% | 3,414,740 |
| May 15, 2026 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -1.45% | 4,393,005 |
| May 14, 2026 | 4.93 | 4.93 | 4.84 | 4.84 | 4.84 | -1.43% | 4,070,526 |
| May 13, 2026 | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | -0.41% | 3,838,113 |
| May 12, 2026 | 4.99 | 5.00 | 4.92 | 4.93 | 4.93 | -1.20% | 4,143,890 |
| May 11, 2026 | 4.95 | 4.99 | 4.92 | 4.99 | 4.99 | 1.01% | 4,612,060 |
| May 8, 2026 | 4.93 | 4.96 | 4.92 | 4.94 | 4.94 | - | 3,833,230 |
| May 7, 2026 | 4.96 | 5.00 | 4.93 | 4.94 | 4.94 | -0.40% | 4,855,085 |
| May 6, 2026 | 4.96 | 4.99 | 4.95 | 4.96 | 4.96 | - | 4,187,157 |
| Apr 30, 2026 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | -0.60% | 3,735,660 |
| Apr 29, 2026 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 0.60% | 3,512,523 |
| Apr 28, 2026 | 5.04 | 5.04 | 4.93 | 4.96 | 4.96 | -1.78% | 8,059,201 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | -0.79% | 4,743,804 |
| Apr 24, 2026 | 5.08 | 5.10 | 5.02 | 5.09 | 5.09 | - | 5,404,622 |
| Apr 23, 2026 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | 0.99% | 6,019,910 |
| Apr 22, 2026 | 5.06 | 5.06 | 5.03 | 5.04 | 5.04 | -0.40% | 4,287,122 |
| Apr 21, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.06 | -0.39% | 4,465,478 |
| Apr 20, 2026 | 5.09 | 5.10 | 5.07 | 5.08 | 5.08 | -0.20% | 3,887,433 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | -0.78% | 4,537,454 |
| Apr 16, 2026 | 5.09 | 5.13 | 5.07 | 5.13 | 5.13 | 0.79% | 5,415,671 |
| Apr 15, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 5.09 | -0.97% | 5,459,030 |
| Apr 14, 2026 | 5.16 | 5.16 | 5.09 | 5.14 | 5.14 | 0.39% | 6,341,761 |
| Apr 13, 2026 | 5.17 | 5.18 | 5.08 | 5.12 | 5.12 | -0.78% | 7,518,389 |
| Apr 10, 2026 | 5.20 | 5.24 | 5.16 | 5.16 | 5.16 | - | 6,384,170 |
| Apr 9, 2026 | 5.24 | 5.27 | 5.16 | 5.16 | 5.16 | -1.71% | 4,918,330 |
| Apr 8, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | 2.14% | 8,217,213 |
| Apr 7, 2026 | 5.08 | 5.15 | 5.03 | 5.14 | 5.14 | 1.18% | 6,683,730 |
| Apr 3, 2026 | 5.32 | 5.32 | 5.07 | 5.08 | 5.08 | -3.97% | 11,370,240 |
| Apr 2, 2026 | 5.31 | 5.37 | 5.26 | 5.29 | 5.29 | -0.38% | 8,047,746 |
| Apr 1, 2026 | 5.37 | 5.40 | 5.28 | 5.31 | 5.31 | 0.19% | 9,924,746 |
| Mar 31, 2026 | 5.37 | 5.41 | 5.30 | 5.30 | 5.30 | -1.30% | 11,578,740 |
| Mar 30, 2026 | 5.31 | 5.39 | 5.27 | 5.37 | 5.37 | -0.37% | 15,281,670 |
| Mar 27, 2026 | 5.55 | 5.60 | 5.29 | 5.39 | 5.39 | -4.94% | 25,089,330 |
| Mar 26, 2026 | 5.68 | 5.76 | 5.65 | 5.67 | 5.67 | - | 7,571,233 |
| Mar 25, 2026 | 5.48 | 5.69 | 5.44 | 5.67 | 5.67 | 3.66% | 9,715,643 |
| Mar 24, 2026 | 5.35 | 5.49 | 5.26 | 5.47 | 5.47 | 3.60% | 7,937,910 |
| Mar 23, 2026 | 5.57 | 5.57 | 5.26 | 5.28 | 5.28 | -5.55% | 10,207,240 |
| 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 |