Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China · Delayed Price · Currency is CNY 4.210
-0.040 (-0.94%)
Jun 16, 2026, 2:55 PM CST
SHE:000789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.20 | 4.35 | 4.20 | 4.25 | - | - | 4,400 |
| 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 |
| Jun 9, 2026 | 4.47 | 4.47 | 4.36 | 4.41 | 4.26 | 0.46% | 2,319,160 |
| Jun 8, 2026 | 4.47 | 4.47 | 4.35 | 4.39 | 4.24 | -1.57% | 3,373,960 |
| Jun 5, 2026 | 4.45 | 4.51 | 4.42 | 4.46 | 4.30 | 0.45% | 2,278,115 |
| Jun 4, 2026 | 4.49 | 4.51 | 4.42 | 4.44 | 4.29 | -1.77% | 2,198,417 |
| Jun 3, 2026 | 4.57 | 4.58 | 4.49 | 4.52 | 4.36 | -1.74% | 3,617,300 |
| Jun 2, 2026 | 4.62 | 4.64 | 4.53 | 4.60 | 4.44 | -0.65% | 4,892,127 |
| Jun 1, 2026 | 4.51 | 4.64 | 4.49 | 4.63 | 4.47 | 1.98% | 4,580,327 |
| May 29, 2026 | 4.49 | 4.58 | 4.46 | 4.54 | 4.38 | 1.79% | 6,308,180 |
| May 28, 2026 | 4.43 | 4.50 | 4.42 | 4.46 | 4.30 | 0.68% | 3,818,239 |
| May 27, 2026 | 4.49 | 4.51 | 4.39 | 4.43 | 4.28 | -1.34% | 4,256,620 |
| May 26, 2026 | 4.56 | 4.56 | 4.47 | 4.49 | 4.33 | -1.75% | 3,708,830 |
| May 25, 2026 | 4.57 | 4.60 | 4.53 | 4.57 | 4.41 | -0.22% | 2,610,450 |
| May 22, 2026 | 4.58 | 4.62 | 4.51 | 4.58 | 4.42 | 0.22% | 3,972,840 |
| May 21, 2026 | 4.62 | 4.68 | 4.57 | 4.57 | 4.41 | -1.30% | 3,501,120 |
| May 20, 2026 | 4.76 | 4.76 | 4.62 | 4.63 | 4.47 | -2.94% | 5,321,174 |
| May 19, 2026 | 4.78 | 4.82 | 4.74 | 4.77 | 4.60 | -0.21% | 3,440,715 |
| May 18, 2026 | 4.79 | 4.79 | 4.71 | 4.78 | 4.61 | 0.21% | 3,414,740 |
| May 15, 2026 | 4.85 | 4.85 | 4.76 | 4.77 | 4.60 | -1.45% | 4,393,005 |
| May 14, 2026 | 4.93 | 4.93 | 4.84 | 4.84 | 4.67 | -1.43% | 4,070,526 |
| May 13, 2026 | 4.92 | 4.92 | 4.89 | 4.91 | 4.74 | -0.41% | 3,838,113 |
| May 12, 2026 | 4.99 | 5.00 | 4.92 | 4.93 | 4.76 | -1.20% | 4,143,890 |
| May 11, 2026 | 4.95 | 4.99 | 4.92 | 4.99 | 4.82 | 1.01% | 4,612,060 |
| May 8, 2026 | 4.93 | 4.96 | 4.92 | 4.94 | 4.77 | - | 3,833,230 |
| May 7, 2026 | 4.96 | 5.00 | 4.93 | 4.94 | 4.77 | -0.40% | 4,855,085 |
| May 6, 2026 | 4.96 | 4.99 | 4.95 | 4.96 | 4.79 | - | 4,187,157 |
| Apr 30, 2026 | 4.97 | 5.00 | 4.94 | 4.96 | 4.79 | -0.60% | 3,735,660 |
| Apr 29, 2026 | 4.93 | 5.01 | 4.93 | 4.99 | 4.82 | 0.60% | 3,512,523 |
| Apr 28, 2026 | 5.04 | 5.04 | 4.93 | 4.96 | 4.79 | -1.78% | 8,059,201 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.03 | 5.05 | 4.87 | -0.79% | 4,743,804 |
| Apr 24, 2026 | 5.08 | 5.10 | 5.02 | 5.09 | 4.91 | - | 5,404,622 |
| Apr 23, 2026 | 5.04 | 5.09 | 5.00 | 5.09 | 4.91 | 0.99% | 6,019,910 |
| Apr 22, 2026 | 5.06 | 5.06 | 5.03 | 5.04 | 4.86 | -0.40% | 4,287,122 |
| Apr 21, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 4.88 | -0.39% | 4,465,478 |
| Apr 20, 2026 | 5.09 | 5.10 | 5.07 | 5.08 | 4.90 | -0.20% | 3,887,433 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.08 | 5.09 | 4.91 | -0.78% | 4,537,454 |
| Apr 16, 2026 | 5.09 | 5.13 | 5.07 | 5.13 | 4.95 | 0.79% | 5,415,671 |
| Apr 15, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 4.91 | -0.97% | 5,459,030 |
| Apr 14, 2026 | 5.16 | 5.16 | 5.09 | 5.14 | 4.96 | 0.39% | 6,341,761 |
| Apr 13, 2026 | 5.17 | 5.18 | 5.08 | 5.12 | 4.94 | -0.78% | 7,518,389 |
| Apr 10, 2026 | 5.20 | 5.24 | 5.16 | 5.16 | 4.98 | - | 6,384,170 |
| Apr 9, 2026 | 5.24 | 5.27 | 5.16 | 5.16 | 4.98 | -1.71% | 4,918,330 |
| Apr 8, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.07 | 2.14% | 8,217,213 |
| Apr 7, 2026 | 5.08 | 5.15 | 5.03 | 5.14 | 4.96 | 1.18% | 6,683,730 |
| Apr 3, 2026 | 5.32 | 5.32 | 5.07 | 5.08 | 4.90 | -3.97% | 11,370,240 |
| Apr 2, 2026 | 5.31 | 5.37 | 5.26 | 5.29 | 5.11 | -0.38% | 8,047,746 |