Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 6.18
-0.24 (-3.74%)
Jun 2, 2026, 3:04 PM CST
SHE:002492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.53 | 6.54 | 6.09 | 6.18 | 6.18 | -3.74% | 10,324,550 |
| Jun 1, 2026 | 6.20 | 6.64 | 6.08 | 6.42 | 6.42 | 3.88% | 16,729,700 |
| May 29, 2026 | 6.60 | 6.90 | 6.14 | 6.18 | 6.18 | -6.36% | 13,300,845 |
| May 28, 2026 | 6.50 | 6.90 | 6.37 | 6.60 | 6.60 | 2.01% | 12,121,241 |
| May 27, 2026 | 6.70 | 6.70 | 6.37 | 6.47 | 6.47 | -3.14% | 9,441,800 |
| May 26, 2026 | 6.70 | 6.78 | 6.60 | 6.68 | 6.68 | -0.89% | 9,198,600 |
| May 25, 2026 | 7.07 | 7.15 | 6.69 | 6.74 | 6.74 | -4.53% | 12,991,200 |
| May 22, 2026 | 7.09 | 7.12 | 6.85 | 7.06 | 7.06 | 1.29% | 9,799,750 |
| May 21, 2026 | 7.36 | 7.39 | 6.94 | 6.97 | 6.97 | -4.39% | 9,686,200 |
| May 20, 2026 | 7.39 | 7.41 | 7.25 | 7.29 | 7.29 | -1.35% | 9,188,299 |
| May 19, 2026 | 7.65 | 7.72 | 7.36 | 7.39 | 7.39 | -3.40% | 10,100,800 |
| May 18, 2026 | 7.69 | 7.72 | 7.46 | 7.65 | 7.65 | -0.91% | 8,725,900 |
| May 15, 2026 | 7.75 | 7.84 | 7.65 | 7.72 | 7.72 | - | 6,987,050 |
| May 14, 2026 | 7.92 | 7.92 | 7.67 | 7.72 | 7.72 | -1.66% | 8,435,609 |
| May 13, 2026 | 7.74 | 7.99 | 7.70 | 7.85 | 7.85 | 1.82% | 11,002,000 |
| May 12, 2026 | 8.03 | 8.08 | 7.67 | 7.71 | 7.71 | -3.99% | 12,420,263 |
| May 11, 2026 | 8.21 | 8.25 | 7.97 | 8.03 | 8.03 | -2.43% | 15,778,230 |
| May 8, 2026 | 8.04 | 8.24 | 7.97 | 8.23 | 8.23 | 2.11% | 10,315,850 |
| May 7, 2026 | 8.04 | 8.23 | 8.00 | 8.06 | 8.06 | 0.62% | 7,463,696 |
| May 6, 2026 | 8.05 | 8.11 | 7.92 | 8.01 | 8.01 | -0.37% | 8,667,746 |
| Apr 30, 2026 | 8.10 | 8.32 | 8.00 | 8.04 | 8.04 | -0.74% | 8,780,450 |
| Apr 29, 2026 | 8.03 | 8.25 | 8.03 | 8.10 | 8.10 | -0.37% | 7,908,199 |
| Apr 28, 2026 | 8.26 | 8.30 | 8.06 | 8.13 | 8.13 | -2.40% | 9,882,746 |
| Apr 27, 2026 | 8.07 | 8.36 | 8.00 | 8.33 | 8.33 | 2.59% | 14,138,600 |
| Apr 24, 2026 | 7.99 | 8.20 | 7.93 | 8.12 | 8.12 | 1.37% | 9,608,105 |
| Apr 23, 2026 | 8.11 | 8.25 | 7.99 | 8.01 | 8.01 | -1.23% | 10,609,930 |
| Apr 22, 2026 | 8.25 | 8.30 | 8.06 | 8.11 | 8.11 | -0.86% | 10,366,000 |
| Apr 21, 2026 | 8.27 | 8.53 | 8.06 | 8.18 | 8.18 | 0.25% | 21,886,150 |
| Apr 20, 2026 | 7.44 | 8.16 | 7.41 | 8.16 | 8.16 | 9.97% | 19,422,270 |
| Apr 17, 2026 | 7.50 | 7.52 | 7.36 | 7.42 | 7.42 | -1.33% | 5,872,100 |
| Apr 16, 2026 | 7.60 | 7.61 | 7.39 | 7.52 | 7.52 | 0.27% | 6,929,850 |
| Apr 15, 2026 | 7.62 | 8.03 | 7.47 | 7.50 | 7.50 | -1.32% | 10,425,857 |
| Apr 14, 2026 | 7.81 | 7.87 | 7.52 | 7.60 | 7.60 | -2.56% | 11,104,509 |
| Apr 13, 2026 | 7.84 | 7.90 | 7.63 | 7.80 | 7.80 | -2.01% | 13,003,460 |
| Apr 10, 2026 | 7.64 | 8.08 | 7.55 | 7.96 | 7.96 | 5.85% | 17,555,749 |
| Apr 9, 2026 | 7.65 | 7.65 | 7.47 | 7.52 | 7.52 | -2.34% | 7,623,900 |
| Apr 8, 2026 | 7.48 | 7.74 | 7.43 | 7.70 | 7.70 | 4.34% | 7,699,420 |
| Apr 7, 2026 | 7.26 | 7.45 | 7.20 | 7.38 | 7.38 | 2.50% | 5,699,500 |
| Apr 3, 2026 | 7.53 | 7.64 | 7.18 | 7.20 | 7.20 | -3.87% | 6,192,650 |
| Apr 2, 2026 | 7.45 | 7.58 | 7.42 | 7.49 | 7.49 | 0.40% | 5,122,500 |
| Apr 1, 2026 | 7.49 | 7.58 | 7.36 | 7.46 | 7.46 | 0.81% | 4,269,150 |
| Mar 31, 2026 | 7.46 | 7.63 | 7.36 | 7.40 | 7.40 | -1.46% | 5,722,150 |
| Mar 30, 2026 | 7.39 | 7.57 | 7.25 | 7.51 | 7.51 | 1.08% | 6,149,400 |
| Mar 27, 2026 | 7.43 | 7.58 | 7.31 | 7.43 | 7.43 | -0.27% | 7,090,300 |
| Mar 26, 2026 | 7.48 | 7.76 | 7.42 | 7.45 | 7.45 | -0.53% | 10,787,730 |
| Mar 25, 2026 | 7.32 | 7.82 | 7.32 | 7.49 | 7.49 | 2.32% | 11,889,350 |
| Mar 24, 2026 | 7.20 | 7.35 | 7.07 | 7.32 | 7.32 | 3.39% | 8,469,754 |
| Mar 23, 2026 | 7.63 | 7.65 | 6.98 | 7.08 | 7.08 | -7.21% | 11,901,920 |
| Mar 20, 2026 | 7.88 | 7.92 | 7.60 | 7.63 | 7.63 | -2.93% | 9,440,150 |
| Mar 19, 2026 | 8.19 | 8.26 | 7.81 | 7.86 | 7.86 | -4.61% | 8,614,050 |