Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China
· Delayed Price · Currency is CNY 5.51
+0.05 (0.92%)
Dec 5, 2025, 3:00 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | 0.92% | 38,008,590 |
| Dec 4, 2025 | 5.46 | 5.48 | 5.43 | 5.46 | 5.46 | -0.18% | 30,516,702 |
| Dec 3, 2025 | 5.49 | 5.51 | 5.45 | 5.47 | 5.47 | -0.18% | 39,331,523 |
| Dec 2, 2025 | 5.45 | 5.50 | 5.42 | 5.48 | 5.48 | 0.55% | 37,363,050 |
| Dec 1, 2025 | 5.40 | 5.46 | 5.39 | 5.45 | 5.45 | 1.11% | 47,487,760 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 34,763,980 |
| Nov 27, 2025 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | 0.37% | 34,894,420 |
| Nov 26, 2025 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | -0.56% | 27,790,450 |
| Nov 25, 2025 | 5.36 | 5.41 | 5.35 | 5.39 | 5.39 | 0.75% | 45,482,160 |
| Nov 24, 2025 | 5.38 | 5.39 | 5.33 | 5.35 | 5.35 | - | 39,575,275 |
| Nov 21, 2025 | 5.49 | 5.51 | 5.34 | 5.35 | 5.35 | -3.25% | 92,681,090 |
| Nov 20, 2025 | 5.56 | 5.58 | 5.52 | 5.53 | 5.53 | -0.36% | 42,539,370 |
| Nov 19, 2025 | 5.55 | 5.59 | 5.52 | 5.55 | 5.55 | -0.18% | 40,708,410 |
| Nov 18, 2025 | 5.63 | 5.64 | 5.53 | 5.56 | 5.56 | -1.42% | 68,941,970 |
| Nov 17, 2025 | 5.76 | 5.77 | 5.63 | 5.64 | 5.64 | -2.08% | 90,733,570 |
| Nov 14, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -1.20% | 56,227,870 |
| Nov 13, 2025 | 5.78 | 5.85 | 5.76 | 5.83 | 5.83 | 0.87% | 58,731,610 |
| Nov 12, 2025 | 5.82 | 5.83 | 5.75 | 5.78 | 5.78 | -0.69% | 62,060,020 |
| Nov 11, 2025 | 5.86 | 5.87 | 5.80 | 5.82 | 5.82 | -0.51% | 49,141,150 |
| Nov 10, 2025 | 5.84 | 5.87 | 5.82 | 5.85 | 5.85 | 0.34% | 57,783,890 |
| Nov 7, 2025 | 5.82 | 5.86 | 5.80 | 5.83 | 5.83 | 0.17% | 52,475,120 |
| Nov 6, 2025 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 0.69% | 49,937,900 |
| Nov 5, 2025 | 5.77 | 5.80 | 5.74 | 5.78 | 5.78 | -0.34% | 54,295,430 |
| Nov 4, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.80 | -0.34% | 65,061,510 |
| Nov 3, 2025 | 5.87 | 5.87 | 5.77 | 5.82 | 5.82 | -0.51% | 83,229,420 |
| Oct 31, 2025 | 5.83 | 5.90 | 5.82 | 5.85 | 5.85 | 0.34% | 65,589,230 |
| Oct 30, 2025 | 5.89 | 5.90 | 5.82 | 5.83 | 5.83 | -1.19% | 82,717,970 |
| Oct 29, 2025 | 5.88 | 5.91 | 5.80 | 5.90 | 5.90 | 0.34% | 96,077,320 |
| Oct 28, 2025 | 6.00 | 6.01 | 5.87 | 5.88 | 5.88 | -4.70% | 225,765,000 |
| Oct 27, 2025 | 6.12 | 6.19 | 6.10 | 6.17 | 6.17 | 1.31% | 111,301,200 |
| Oct 24, 2025 | 6.10 | 6.19 | 6.05 | 6.09 | 6.09 | - | 87,361,070 |
| Oct 23, 2025 | 5.96 | 6.15 | 5.90 | 6.09 | 6.09 | 2.35% | 113,720,900 |
| Oct 22, 2025 | 5.99 | 6.00 | 5.91 | 5.95 | 5.95 | -0.83% | 70,439,630 |
| Oct 21, 2025 | 5.99 | 6.04 | 5.96 | 6.00 | 6.00 | - | 69,328,140 |
| Oct 20, 2025 | 5.95 | 6.02 | 5.90 | 6.00 | 6.00 | 2.21% | 107,764,200 |
| Oct 17, 2025 | 5.97 | 6.13 | 5.86 | 5.87 | 5.87 | -1.51% | 104,093,700 |
| Oct 16, 2025 | 5.99 | 6.09 | 5.94 | 5.96 | 5.96 | -0.67% | 71,200,220 |
| Oct 15, 2025 | 5.99 | 6.01 | 5.91 | 6.00 | 6.00 | 0.33% | 67,909,750 |
| Oct 14, 2025 | 6.12 | 6.15 | 5.95 | 5.98 | 5.98 | -1.48% | 92,960,370 |
| Oct 13, 2025 | 5.95 | 6.09 | 5.92 | 6.07 | 6.07 | -0.98% | 94,494,850 |
| Oct 10, 2025 | 6.12 | 6.20 | 6.07 | 6.13 | 6.13 | 0.16% | 95,082,710 |
| Oct 9, 2025 | 5.97 | 6.14 | 5.96 | 6.12 | 6.12 | 1.83% | 116,923,100 |
| Sep 30, 2025 | 5.84 | 6.10 | 5.80 | 6.01 | 6.01 | 2.74% | 123,524,500 |
| Sep 29, 2025 | 5.72 | 5.88 | 5.66 | 5.85 | 5.85 | 2.45% | 83,438,890 |
| Sep 26, 2025 | 5.71 | 5.78 | 5.70 | 5.71 | 5.71 | -0.52% | 54,933,070 |
| Sep 25, 2025 | 5.81 | 5.84 | 5.72 | 5.74 | 5.74 | -1.37% | 68,603,670 |
| Sep 24, 2025 | 5.79 | 5.84 | 5.73 | 5.82 | 5.82 | - | 63,838,320 |
| Sep 23, 2025 | 5.86 | 5.87 | 5.70 | 5.82 | 5.82 | -1.19% | 96,443,340 |
| Sep 22, 2025 | 5.98 | 5.99 | 5.86 | 5.89 | 5.89 | -1.67% | 75,521,360 |
| Sep 19, 2025 | 5.97 | 6.05 | 5.89 | 5.99 | 5.99 | 0.34% | 103,093,300 |