Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China · Delayed Price · Currency is CNY 4.270
-0.110 (-2.51%)
Sep 9, 2026, 3:04 PM CST
SHE:000789 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -1.46% | 3,804,330 |
| 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% | 4,106,200 |
| 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 |