Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 5.86
-0.22 (-3.62%)
Sep 3, 2026, 3:04 PM CST
SHE:002492 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.82 | 4.90 | 4.70 | 4.73 | 4.73 | -2.27% | 7,617,800 |
| Jul 21, 2026 | 4.88 | 4.93 | 4.52 | 4.84 | 4.84 | -1.43% | 15,383,451 |
| Jul 20, 2026 | 5.10 | 5.29 | 4.82 | 4.91 | 4.91 | -3.54% | 14,077,630 |
| Jul 17, 2026 | 5.34 | 5.43 | 5.05 | 5.09 | 5.09 | -4.32% | 10,904,050 |
| Jul 16, 2026 | 5.25 | 5.47 | 5.24 | 5.32 | 5.32 | -0.37% | 6,951,691 |
| 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 |