Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 6.27
-0.09 (-1.42%)
Oct 8, 2026, 3:04 PM CST
SHE:002492 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.56 | 6.56 | 6.21 | 6.27 | 6.27 | -1.42% | 5,888,557 |
| Sep 30, 2026 | 6.56 | 6.57 | 6.36 | 6.36 | 6.36 | -2.45% | 6,516,500 |
| Sep 29, 2026 | 6.36 | 6.67 | 6.29 | 6.52 | 6.52 | 2.52% | 11,606,900 |
| Sep 28, 2026 | 6.32 | 6.41 | 6.15 | 6.36 | 6.36 | 0.63% | 8,382,800 |
| Sep 24, 2026 | 6.26 | 6.60 | 6.26 | 6.32 | 6.32 | 0.32% | 9,669,100 |
| Sep 23, 2026 | 6.39 | 6.39 | 6.13 | 6.30 | 6.30 | -1.41% | 10,193,250 |
| Sep 22, 2026 | 6.28 | 6.51 | 6.20 | 6.39 | 6.39 | 3.06% | 12,562,958 |
| Sep 21, 2026 | 5.80 | 6.24 | 5.78 | 6.20 | 6.20 | 7.08% | 14,468,150 |
| Sep 18, 2026 | 6.00 | 6.01 | 5.78 | 5.79 | 5.79 | -2.85% | 6,219,200 |
| Sep 17, 2026 | 5.99 | 6.00 | 5.80 | 5.96 | 5.96 | 0.17% | 5,588,700 |
| Sep 16, 2026 | 5.93 | 6.01 | 5.81 | 5.95 | 5.95 | 0.85% | 5,496,900 |
| Sep 15, 2026 | 6.14 | 6.14 | 5.88 | 5.90 | 5.90 | -2.32% | 7,073,500 |
| Sep 14, 2026 | 5.98 | 6.15 | 5.94 | 6.04 | 6.04 | 0.67% | 6,560,500 |
| Sep 11, 2026 | 6.18 | 6.18 | 5.91 | 6.00 | 6.00 | -2.28% | 7,151,500 |
| Sep 10, 2026 | 6.22 | 6.29 | 6.12 | 6.14 | 6.14 | -1.44% | 5,299,200 |
| Sep 9, 2026 | 6.15 | 6.34 | 6.13 | 6.23 | 6.23 | 0.97% | 8,126,368 |
| Sep 8, 2026 | 6.08 | 6.25 | 6.01 | 6.17 | 6.17 | 1.98% | 7,716,300 |
| Sep 7, 2026 | 6.06 | 6.17 | 5.94 | 6.05 | 6.05 | 1.51% | 7,131,300 |
| Sep 4, 2026 | 5.86 | 6.19 | 5.85 | 5.96 | 5.96 | 1.71% | 10,859,345 |
| Sep 3, 2026 | 6.09 | 6.21 | 5.84 | 5.86 | 5.86 | -3.62% | 9,346,400 |
| Sep 2, 2026 | 6.12 | 6.22 | 5.87 | 6.08 | 6.08 | 0.33% | 10,656,206 |
| Sep 1, 2026 | 5.81 | 6.10 | 5.75 | 6.06 | 6.06 | 4.30% | 9,070,999 |
| Aug 31, 2026 | 5.74 | 5.84 | 5.68 | 5.81 | 5.81 | 0.35% | 7,291,294 |
| Aug 28, 2026 | 5.62 | 5.82 | 5.59 | 5.79 | 5.79 | 3.39% | 5,750,595 |
| Aug 27, 2026 | 5.66 | 5.69 | 5.60 | 5.60 | 5.60 | -1.06% | 4,789,700 |
| Aug 26, 2026 | 5.65 | 5.72 | 5.57 | 5.66 | 5.66 | 0.53% | 4,703,308 |
| Aug 25, 2026 | 5.37 | 5.68 | 5.35 | 5.63 | 5.63 | 4.45% | 8,587,100 |
| Aug 24, 2026 | 5.59 | 5.62 | 5.36 | 5.39 | 5.39 | -3.06% | 7,560,000 |
| Aug 21, 2026 | 5.49 | 5.59 | 5.39 | 5.56 | 5.56 | 1.28% | 4,207,000 |
| Aug 20, 2026 | 5.43 | 5.55 | 5.40 | 5.49 | 5.49 | 1.48% | 5,966,600 |
| Aug 19, 2026 | 5.56 | 5.58 | 5.35 | 5.41 | 5.41 | -2.35% | 7,046,900 |
| Aug 18, 2026 | 5.62 | 5.64 | 5.51 | 5.54 | 5.54 | -1.42% | 3,773,000 |
| Aug 17, 2026 | 5.58 | 5.64 | 5.50 | 5.62 | 5.62 | 0.72% | 4,183,900 |
| Aug 14, 2026 | 5.56 | 5.60 | 5.48 | 5.58 | 5.58 | 0.90% | 5,367,049 |
| Aug 13, 2026 | 5.71 | 5.71 | 5.50 | 5.53 | 5.53 | -2.30% | 5,215,100 |
| Aug 12, 2026 | 5.67 | 5.69 | 5.57 | 5.66 | 5.66 | 0.35% | 4,255,600 |
| Aug 11, 2026 | 5.61 | 5.69 | 5.57 | 5.64 | 5.64 | - | 5,655,500 |
| Aug 10, 2026 | 5.59 | 5.67 | 5.48 | 5.64 | 5.64 | 1.99% | 5,862,043 |
| Aug 7, 2026 | 5.62 | 5.65 | 5.43 | 5.53 | 5.53 | -1.60% | 6,332,800 |
| Aug 6, 2026 | 5.53 | 5.64 | 5.44 | 5.62 | 5.62 | 1.63% | 6,420,400 |
| Aug 5, 2026 | 5.52 | 5.66 | 5.42 | 5.53 | 5.53 | 1.10% | 8,214,200 |
| Aug 4, 2026 | 5.49 | 5.52 | 5.42 | 5.47 | 5.47 | 0.92% | 6,325,257 |
| Aug 3, 2026 | 5.27 | 5.43 | 5.23 | 5.42 | 5.42 | 3.63% | 7,133,150 |
| Jul 31, 2026 | 5.18 | 5.30 | 5.16 | 5.23 | 5.23 | 1.16% | 5,004,500 |
| Jul 30, 2026 | 5.27 | 5.37 | 5.12 | 5.17 | 5.17 | -2.08% | 7,495,100 |
| Jul 29, 2026 | 5.35 | 5.36 | 5.22 | 5.28 | 5.28 | -1.31% | 8,003,600 |
| Jul 28, 2026 | 5.23 | 5.41 | 5.21 | 5.35 | 5.35 | 0.75% | 8,585,100 |
| Jul 27, 2026 | 4.89 | 5.32 | 4.88 | 5.31 | 5.31 | 7.71% | 15,771,450 |
| Jul 24, 2026 | 5.13 | 5.13 | 4.88 | 4.93 | 4.93 | -3.52% | 7,785,600 |
| Jul 23, 2026 | 4.73 | 5.13 | 4.68 | 5.11 | 5.11 | 8.03% | 14,302,500 |