Lanzhou GreatWall Electrical Co., Ltd (SHA:600192)
China
· Delayed Price · Currency is CNY 8.26
+0.03 (0.36%)
Apr 30, 2026, 3:00 PM CST
SHA:600192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.15 | 8.25 | 8.15 | 8.23 | - | - | 1,985,700 |
| Apr 29, 2026 | 8.13 | 8.28 | 8.08 | 8.23 | 8.23 | 1.35% | 4,728,856 |
| Apr 28, 2026 | 8.20 | 8.31 | 8.11 | 8.12 | 8.12 | -1.46% | 4,248,500 |
| Apr 27, 2026 | 8.15 | 8.28 | 8.09 | 8.24 | 8.24 | 0.86% | 4,278,846 |
| Apr 24, 2026 | 8.10 | 8.22 | 8.03 | 8.17 | 8.17 | 0.25% | 4,901,400 |
| Apr 23, 2026 | 8.21 | 8.27 | 8.08 | 8.15 | 8.15 | -0.73% | 5,493,502 |
| Apr 22, 2026 | 8.32 | 8.32 | 8.19 | 8.21 | 8.21 | -1.32% | 6,007,200 |
| Apr 21, 2026 | 8.47 | 8.47 | 8.31 | 8.32 | 8.32 | -1.54% | 6,299,234 |
| Apr 20, 2026 | 8.37 | 8.47 | 8.31 | 8.45 | 8.45 | 1.08% | 6,403,117 |
| Apr 17, 2026 | 8.41 | 8.47 | 8.33 | 8.36 | 8.36 | -1.30% | 5,972,200 |
| Apr 16, 2026 | 8.44 | 8.48 | 8.28 | 8.47 | 8.47 | 0.24% | 6,416,847 |
| Apr 15, 2026 | 8.42 | 8.59 | 8.34 | 8.45 | 8.45 | 1.08% | 8,566,585 |
| Apr 14, 2026 | 8.38 | 8.42 | 8.25 | 8.36 | 8.36 | 0.12% | 5,454,400 |
| Apr 13, 2026 | 8.39 | 8.42 | 8.28 | 8.35 | 8.35 | -0.36% | 4,927,896 |
| Apr 10, 2026 | 8.34 | 8.47 | 8.34 | 8.38 | 8.38 | 0.84% | 5,887,301 |
| Apr 9, 2026 | 8.48 | 8.48 | 8.27 | 8.31 | 8.31 | -2.92% | 6,837,800 |
| Apr 8, 2026 | 8.48 | 8.56 | 8.42 | 8.56 | 8.56 | 2.76% | 8,204,717 |
| Apr 7, 2026 | 8.51 | 8.51 | 8.30 | 8.33 | 8.33 | -2.80% | 6,551,300 |
| Apr 3, 2026 | 8.37 | 8.85 | 8.00 | 8.57 | 8.57 | 1.42% | 16,232,600 |
| Apr 2, 2026 | 8.65 | 8.88 | 8.39 | 8.45 | 8.45 | -2.09% | 9,072,500 |
| Apr 1, 2026 | 8.78 | 8.83 | 8.55 | 8.63 | 8.63 | -0.12% | 7,146,990 |
| Mar 31, 2026 | 8.80 | 8.88 | 8.62 | 8.64 | 8.64 | -1.82% | 7,348,296 |
| Mar 30, 2026 | 8.75 | 8.82 | 8.50 | 8.80 | 8.80 | -0.23% | 8,647,055 |
| Mar 27, 2026 | 8.83 | 8.87 | 8.70 | 8.82 | 8.82 | 0.34% | 8,988,730 |
| Mar 26, 2026 | 9.22 | 9.26 | 8.75 | 8.79 | 8.79 | -4.04% | 15,564,780 |
| Mar 25, 2026 | 8.99 | 9.43 | 8.83 | 9.16 | 9.16 | 1.33% | 26,337,750 |
| Mar 24, 2026 | 8.39 | 9.04 | 8.39 | 9.04 | 9.04 | 9.98% | 29,031,945 |
| Mar 23, 2026 | 8.49 | 8.74 | 8.12 | 8.22 | 8.22 | -6.27% | 11,140,800 |
| Mar 20, 2026 | 9.00 | 9.10 | 8.76 | 8.77 | 8.77 | -2.56% | 9,086,901 |
| Mar 19, 2026 | 9.24 | 9.29 | 8.98 | 9.00 | 9.00 | -4.15% | 9,700,100 |
| Mar 18, 2026 | 9.35 | 9.53 | 9.20 | 9.39 | 9.39 | 0.21% | 9,858,812 |
| Mar 17, 2026 | 9.66 | 9.85 | 9.35 | 9.37 | 9.37 | -2.50% | 12,016,130 |
| Mar 16, 2026 | 9.83 | 9.89 | 9.51 | 9.61 | 9.61 | -2.93% | 14,457,330 |
| Mar 13, 2026 | 10.03 | 10.23 | 9.75 | 9.90 | 9.90 | -2.94% | 20,416,800 |
| Mar 12, 2026 | 9.94 | 10.26 | 9.77 | 10.20 | 10.20 | 2.62% | 27,950,140 |
| Mar 11, 2026 | 10.04 | 10.08 | 9.83 | 9.94 | 9.94 | -0.80% | 13,417,480 |
| Mar 10, 2026 | 10.18 | 10.19 | 9.93 | 10.02 | 10.02 | -1.09% | 16,295,800 |
| Mar 9, 2026 | 9.87 | 10.17 | 9.79 | 10.13 | 10.13 | 1.40% | 22,847,270 |
| Mar 6, 2026 | 9.75 | 10.08 | 9.71 | 9.99 | 9.99 | 1.52% | 19,847,070 |
| Mar 5, 2026 | 9.70 | 9.90 | 9.65 | 9.84 | 9.84 | 2.71% | 19,144,560 |
| Mar 4, 2026 | 9.30 | 9.68 | 9.20 | 9.58 | 9.58 | 2.24% | 12,325,206 |
| Mar 3, 2026 | 9.64 | 9.77 | 9.37 | 9.37 | 9.37 | -1.88% | 14,758,600 |
| Mar 2, 2026 | 9.80 | 9.89 | 9.54 | 9.55 | 9.55 | -3.54% | 16,308,590 |
| Feb 27, 2026 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 1.23% | 13,034,380 |
| Feb 26, 2026 | 9.68 | 9.80 | 9.61 | 9.78 | 9.78 | 0.82% | 10,672,460 |
| Feb 25, 2026 | 9.80 | 9.80 | 9.63 | 9.70 | 9.70 | -0.21% | 10,399,650 |
| Feb 24, 2026 | 9.42 | 9.73 | 9.42 | 9.72 | 9.72 | 3.74% | 14,264,010 |
| Feb 13, 2026 | 9.45 | 9.53 | 9.37 | 9.37 | 9.37 | -1.26% | 7,141,400 |
| Feb 12, 2026 | 9.45 | 9.63 | 9.40 | 9.49 | 9.49 | 0.42% | 9,651,485 |
| Feb 11, 2026 | 9.49 | 9.57 | 9.43 | 9.45 | 9.45 | -0.74% | 5,566,805 |
| Feb 10, 2026 | 9.47 | 9.59 | 9.44 | 9.52 | 9.52 | -0.31% | 7,042,642 |
| Feb 9, 2026 | 9.48 | 9.56 | 9.42 | 9.55 | 9.55 | 1.49% | 8,750,146 |
| Feb 6, 2026 | 9.35 | 9.53 | 9.30 | 9.41 | 9.41 | -0.21% | 7,584,063 |
| Feb 5, 2026 | 9.58 | 9.58 | 9.37 | 9.43 | 9.43 | -1.98% | 10,268,630 |
| Feb 4, 2026 | 9.70 | 9.79 | 9.53 | 9.62 | 9.62 | -1.13% | 11,667,800 |
| Feb 3, 2026 | 9.62 | 9.73 | 9.34 | 9.73 | 9.73 | 1.14% | 15,604,740 |
| Feb 2, 2026 | 9.44 | 9.79 | 9.44 | 9.62 | 9.62 | 3.00% | 20,511,140 |
| Jan 30, 2026 | 9.49 | 9.59 | 9.26 | 9.34 | 9.34 | -1.48% | 12,431,420 |
| Jan 29, 2026 | 9.59 | 9.75 | 9.19 | 9.48 | 9.48 | -2.07% | 18,757,110 |
| Jan 28, 2026 | 10.02 | 10.03 | 9.68 | 9.68 | 9.68 | -5.10% | 29,920,920 |
| Jan 27, 2026 | 10.80 | 10.85 | 9.94 | 10.20 | 10.20 | -7.61% | 50,519,090 |
| Jan 26, 2026 | 10.85 | 11.09 | 10.60 | 11.04 | 11.04 | -2.73% | 54,591,400 |
| Jan 23, 2026 | 10.99 | 11.99 | 10.87 | 11.35 | 11.35 | 1.16% | 90,953,990 |
| Jan 22, 2026 | 10.21 | 11.22 | 10.21 | 11.22 | 11.22 | 10.00% | 43,643,760 |
| Jan 21, 2026 | 10.47 | 10.52 | 10.07 | 10.20 | 10.20 | -4.49% | 25,954,766 |
| Jan 20, 2026 | 10.88 | 11.06 | 10.55 | 10.68 | 10.68 | -1.48% | 30,487,610 |
| Jan 19, 2026 | 10.33 | 10.97 | 10.32 | 10.84 | 10.84 | 2.26% | 33,043,570 |
| Jan 16, 2026 | 10.93 | 11.18 | 10.50 | 10.60 | 10.60 | 1.34% | 37,487,080 |
| Jan 15, 2026 | 10.62 | 10.84 | 10.22 | 10.46 | 10.46 | -2.24% | 32,889,680 |
| Jan 14, 2026 | 10.53 | 11.02 | 10.45 | 10.70 | 10.70 | -1.56% | 52,653,180 |
| Jan 13, 2026 | 10.50 | 11.66 | 10.13 | 10.87 | 10.87 | 2.55% | 66,644,871 |
| Jan 12, 2026 | 10.45 | 10.66 | 10.38 | 10.60 | 10.60 | 1.44% | 33,941,789 |
| Jan 9, 2026 | 10.69 | 10.73 | 10.29 | 10.45 | 10.45 | -0.57% | 34,982,690 |
| Jan 8, 2026 | 10.11 | 11.05 | 10.10 | 10.51 | 10.51 | 2.34% | 50,527,680 |
| Jan 7, 2026 | 10.17 | 10.38 | 9.98 | 10.27 | 10.27 | 0.79% | 30,528,950 |
| Jan 6, 2026 | 10.07 | 10.22 | 9.92 | 10.19 | 10.19 | 0.99% | 28,687,770 |
| Jan 5, 2026 | 10.14 | 10.26 | 10.03 | 10.09 | 10.09 | -0.49% | 27,587,970 |
| Dec 31, 2025 | 10.45 | 10.45 | 9.95 | 10.14 | 10.14 | -3.61% | 53,657,230 |
| Dec 30, 2025 | 9.40 | 10.52 | 9.40 | 10.52 | 10.52 | 10.04% | 36,823,631 |
| Dec 29, 2025 | 9.50 | 9.75 | 9.40 | 9.56 | 9.56 | 1.16% | 16,365,860 |
| Dec 26, 2025 | 9.58 | 9.61 | 9.40 | 9.45 | 9.45 | -1.77% | 14,191,260 |
| Dec 25, 2025 | 9.40 | 9.68 | 9.21 | 9.62 | 9.62 | 2.34% | 19,016,210 |
| Dec 24, 2025 | 9.14 | 9.55 | 9.05 | 9.40 | 9.40 | 1.62% | 15,222,150 |
| Dec 23, 2025 | 9.53 | 9.54 | 9.22 | 9.25 | 9.25 | -3.85% | 18,273,389 |
| Dec 22, 2025 | 9.76 | 9.96 | 9.53 | 9.62 | 9.62 | -2.04% | 24,041,260 |
| Dec 19, 2025 | 9.68 | 10.28 | 9.66 | 9.82 | 9.82 | 3.70% | 30,665,780 |
| Dec 18, 2025 | 9.80 | 9.82 | 9.42 | 9.47 | 9.47 | -3.56% | 22,226,410 |
| Dec 17, 2025 | 9.70 | 9.97 | 9.54 | 9.82 | 9.82 | -3.44% | 36,976,010 |
| Dec 16, 2025 | 10.69 | 10.69 | 10.04 | 10.17 | 10.17 | -5.48% | 61,869,860 |
| Dec 15, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.02% | 8,810,740 |
| Dec 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.01% | 11,406,230 |
| Dec 11, 2025 | 8.94 | 9.23 | 8.87 | 8.89 | 8.89 | -0.56% | 9,184,818 |
| Dec 10, 2025 | 8.93 | 9.00 | 8.86 | 8.94 | 8.94 | -0.56% | 4,178,801 |
| Dec 9, 2025 | 9.01 | 9.11 | 8.96 | 8.99 | 8.99 | -0.55% | 4,651,200 |
| Dec 8, 2025 | 9.08 | 9.11 | 9.00 | 9.04 | 9.04 | - | 6,198,900 |
| Dec 5, 2025 | 8.80 | 9.06 | 8.74 | 9.04 | 9.04 | 2.73% | 7,889,202 |
| Dec 4, 2025 | 8.90 | 8.98 | 8.76 | 8.80 | 8.80 | -1.90% | 6,837,000 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.94 | 8.97 | 8.97 | -1.32% | 5,933,791 |
| Dec 2, 2025 | 9.13 | 9.13 | 8.98 | 9.09 | 9.09 | -0.33% | 5,949,891 |
| Dec 1, 2025 | 9.10 | 9.18 | 9.09 | 9.12 | 9.12 | -0.22% | 5,936,400 |