Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 8.01
-0.03 (-0.37%)
May 6, 2026, 3:04 PM CST
SHE:002492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 8.13 | 8.25 | 8.04 | 8.24 | 8.24 | 1.60% | 4,344,100 |
| Mar 17, 2026 | 8.30 | 8.35 | 8.10 | 8.11 | 8.11 | -1.93% | 7,026,800 |
| Mar 16, 2026 | 8.25 | 8.32 | 8.17 | 8.27 | 8.27 | 0.49% | 4,984,350 |
| Mar 13, 2026 | 8.48 | 8.51 | 8.20 | 8.23 | 8.23 | -3.18% | 8,565,200 |
| Mar 12, 2026 | 8.85 | 8.90 | 8.43 | 8.50 | 8.50 | -3.95% | 10,731,600 |
| Mar 11, 2026 | 8.90 | 9.10 | 8.80 | 8.85 | 8.85 | -0.56% | 7,556,705 |
| Mar 10, 2026 | 8.65 | 8.92 | 8.60 | 8.90 | 8.90 | 1.25% | 13,425,750 |
| Mar 9, 2026 | 8.95 | 9.28 | 8.68 | 8.79 | 8.79 | -1.12% | 17,731,400 |
| Mar 6, 2026 | 8.82 | 8.93 | 8.77 | 8.89 | 8.89 | 0.45% | 8,364,100 |
| Mar 5, 2026 | 8.96 | 9.10 | 8.81 | 8.85 | 8.85 | -0.23% | 9,792,855 |
| Mar 4, 2026 | 8.86 | 8.96 | 8.67 | 8.87 | 8.87 | -0.11% | 14,133,920 |
| Mar 3, 2026 | 9.02 | 9.35 | 8.86 | 8.88 | 8.88 | -1.66% | 20,399,710 |
| Mar 2, 2026 | 9.15 | 9.18 | 8.90 | 9.03 | 9.03 | -0.44% | 13,343,721 |
| Feb 27, 2026 | 9.08 | 9.11 | 8.88 | 9.07 | 9.07 | 0.44% | 9,435,115 |
| Feb 26, 2026 | 9.16 | 9.23 | 9.01 | 9.03 | 9.03 | -0.33% | 13,805,100 |
| Feb 25, 2026 | 9.69 | 9.99 | 9.00 | 9.06 | 9.06 | -6.02% | 32,858,810 |
| Feb 24, 2026 | 9.35 | 9.99 | 9.35 | 9.64 | 9.64 | 4.10% | 17,319,930 |
| Feb 13, 2026 | 9.35 | 9.41 | 9.20 | 9.26 | 9.26 | -0.43% | 9,319,500 |
| Feb 12, 2026 | 9.47 | 9.50 | 9.18 | 9.30 | 9.30 | -0.85% | 12,389,200 |