Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 5.34
+0.03 (0.56%)
Jul 15, 2026, 3:04 PM CST
SHE:002492 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.27 | 5.44 | 5.21 | 5.34 | 5.34 | 0.56% | 6,889,600 |
| Jul 14, 2026 | 5.13 | 5.32 | 5.12 | 5.31 | 5.31 | 3.11% | 7,999,650 |
| Jul 13, 2026 | 5.46 | 5.46 | 5.13 | 5.15 | 5.15 | -3.01% | 8,380,100 |
| Jul 10, 2026 | 5.23 | 5.45 | 5.09 | 5.31 | 5.31 | 1.92% | 8,193,400 |
| Jul 9, 2026 | 5.19 | 5.31 | 5.12 | 5.21 | 5.21 | 0.58% | 6,230,200 |
| Jul 8, 2026 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -2.45% | 6,690,553 |
| Jul 7, 2026 | 5.48 | 5.49 | 5.30 | 5.31 | 5.31 | -2.57% | 6,838,900 |
| Jul 6, 2026 | 5.65 | 5.74 | 5.45 | 5.45 | 5.45 | -3.37% | 7,828,600 |
| Jul 3, 2026 | 5.45 | 5.80 | 5.43 | 5.64 | 5.64 | 2.92% | 10,435,500 |
| Jul 2, 2026 | 5.49 | 5.58 | 5.41 | 5.48 | 5.48 | -0.18% | 8,853,350 |
| Jul 1, 2026 | 5.37 | 5.59 | 5.35 | 5.49 | 5.49 | 1.48% | 7,600,900 |
| Jun 30, 2026 | 5.40 | 5.53 | 5.31 | 5.41 | 5.41 | -0.18% | 7,240,653 |
| Jun 29, 2026 | 5.51 | 5.61 | 5.26 | 5.42 | 5.42 | -1.99% | 9,692,800 |
| Jun 26, 2026 | 5.53 | 5.59 | 5.41 | 5.53 | 5.53 | -0.54% | 8,089,600 |
| Jun 25, 2026 | 5.74 | 5.85 | 5.50 | 5.56 | 5.56 | -3.14% | 8,908,600 |
| Jun 24, 2026 | 6.00 | 6.06 | 5.56 | 5.74 | 5.74 | -4.33% | 14,003,800 |
| Jun 23, 2026 | 5.75 | 6.15 | 5.75 | 6.00 | 6.00 | 3.81% | 16,472,097 |
| Jun 22, 2026 | 5.60 | 6.03 | 5.50 | 5.78 | 5.78 | 2.66% | 20,206,700 |
| Jun 18, 2026 | 5.60 | 5.68 | 5.47 | 5.63 | 5.63 | - | 6,730,300 |
| Jun 17, 2026 | 5.63 | 5.64 | 5.48 | 5.63 | 5.63 | -0.18% | 7,682,400 |
| Jun 16, 2026 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | -4.08% | 10,295,000 |
| Jun 15, 2026 | 5.88 | 6.25 | 5.80 | 5.88 | 5.88 | 0.86% | 9,833,400 |
| Jun 12, 2026 | 5.84 | 5.89 | 5.68 | 5.83 | 5.83 | 1.04% | 7,893,000 |
| Jun 11, 2026 | 5.70 | 5.84 | 5.67 | 5.77 | 5.77 | -0.35% | 5,814,100 |
| Jun 10, 2026 | 5.83 | 5.87 | 5.66 | 5.79 | 5.79 | -1.03% | 6,935,700 |
| Jun 9, 2026 | 5.87 | 5.95 | 5.76 | 5.85 | 5.85 | 0.52% | 6,738,239 |
| Jun 8, 2026 | 5.99 | 6.13 | 5.74 | 5.82 | 5.82 | -3.48% | 10,340,000 |
| Jun 5, 2026 | 5.95 | 6.11 | 5.80 | 6.03 | 6.03 | 1.52% | 9,995,100 |
| Jun 4, 2026 | 6.04 | 6.07 | 5.86 | 5.94 | 5.94 | -2.46% | 9,629,603 |
| Jun 3, 2026 | 6.19 | 6.22 | 6.00 | 6.09 | 6.09 | -1.46% | 9,169,300 |
| 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 |