Wuxi Commercial Mansion Grand Orient Co., Ltd. (SHA:600327)
China
· Delayed Price · Currency is CNY 4.140
+0.010 (0.24%)
Mar 10, 2026, 1:15 PM CST
SHA:600327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.13 | 4.15 | 4.09 | 4.13 | - | -0.48% | 9,587,900 |
| Mar 6, 2026 | 4.07 | 4.16 | 4.05 | 4.15 | 4.15 | 1.47% | 12,818,076 |
| Mar 5, 2026 | 4.04 | 4.13 | 4.04 | 4.09 | 4.09 | 1.24% | 13,608,050 |
| Mar 4, 2026 | 4.00 | 4.06 | 3.97 | 4.04 | 4.04 | - | 12,720,770 |
| Mar 3, 2026 | 4.14 | 4.17 | 4.03 | 4.04 | 4.04 | -2.42% | 16,559,280 |
| Mar 2, 2026 | 4.23 | 4.23 | 4.10 | 4.14 | 4.14 | -2.82% | 19,133,190 |
| Feb 27, 2026 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | 0.24% | 11,099,200 |
| Feb 26, 2026 | 4.31 | 4.32 | 4.24 | 4.25 | 4.25 | -0.93% | 13,043,050 |
| Feb 25, 2026 | 4.28 | 4.35 | 4.28 | 4.29 | 4.29 | 0.23% | 16,826,560 |
| Feb 24, 2026 | 4.23 | 4.30 | 4.20 | 4.28 | 4.28 | 1.90% | 15,451,580 |
| Feb 13, 2026 | 4.26 | 4.29 | 4.18 | 4.20 | 4.20 | -2.10% | 25,666,190 |
| Feb 12, 2026 | 4.46 | 4.52 | 4.22 | 4.29 | 4.29 | -8.33% | 57,644,540 |
| Feb 11, 2026 | 4.68 | 4.70 | 4.67 | 4.68 | 4.68 | -0.43% | 7,593,008 |
| Feb 10, 2026 | 4.70 | 4.71 | 4.65 | 4.70 | 4.70 | - | 9,642,616 |
| Feb 9, 2026 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 0.43% | 10,846,490 |
| Feb 6, 2026 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | -0.21% | 11,541,540 |
| Feb 5, 2026 | 4.64 | 4.72 | 4.63 | 4.69 | 4.69 | 0.86% | 14,974,416 |
| Feb 4, 2026 | 4.57 | 4.66 | 4.56 | 4.65 | 4.65 | 1.75% | 15,782,404 |
| Feb 3, 2026 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 16,291,920 |
| Feb 2, 2026 | 4.62 | 4.67 | 4.58 | 4.58 | 4.58 | -1.29% | 15,613,750 |
| Jan 30, 2026 | 4.70 | 4.76 | 4.60 | 4.64 | 4.64 | -7.01% | 44,814,760 |
| Jan 29, 2026 | 5.03 | 5.04 | 4.95 | 4.99 | 4.99 | -0.80% | 18,634,324 |
| Jan 28, 2026 | 5.04 | 5.05 | 5.00 | 5.03 | 5.03 | 0.20% | 15,395,300 |
| Jan 27, 2026 | 5.06 | 5.07 | 4.96 | 5.02 | 5.02 | -1.76% | 26,775,270 |
| Jan 26, 2026 | 5.09 | 5.26 | 5.00 | 5.11 | 5.11 | 0.39% | 45,697,880 |
| Jan 23, 2026 | 5.03 | 5.10 | 5.02 | 5.09 | 5.09 | 1.19% | 27,095,420 |
| Jan 22, 2026 | 4.99 | 5.04 | 4.99 | 5.03 | 5.03 | 0.40% | 19,838,750 |
| Jan 21, 2026 | 5.01 | 5.03 | 4.96 | 5.01 | 5.01 | -0.60% | 13,951,956 |
| Jan 20, 2026 | 5.03 | 5.06 | 4.99 | 5.04 | 5.04 | - | 18,782,950 |
| Jan 19, 2026 | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | 1.61% | 22,521,960 |
| Jan 16, 2026 | 5.05 | 5.08 | 4.95 | 4.96 | 4.96 | -2.17% | 33,894,240 |
| Jan 15, 2026 | 5.08 | 5.18 | 5.05 | 5.07 | 5.07 | -1.17% | 30,400,480 |
| Jan 14, 2026 | 5.13 | 5.26 | 5.06 | 5.13 | 5.13 | -0.97% | 54,586,310 |
| Jan 13, 2026 | 5.15 | 5.38 | 5.10 | 5.18 | 5.18 | 0.58% | 73,588,220 |
| Jan 12, 2026 | 5.07 | 5.15 | 5.05 | 5.15 | 5.15 | 1.58% | 42,909,328 |
| Jan 9, 2026 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 0.20% | 31,064,738 |
| Jan 8, 2026 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | 0.20% | 23,192,110 |
| Jan 7, 2026 | 5.08 | 5.09 | 5.02 | 5.05 | 5.05 | -1.17% | 25,052,500 |
| Jan 6, 2026 | 4.97 | 5.12 | 4.95 | 5.11 | 5.11 | 2.82% | 36,460,728 |
| Jan 5, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | 0.40% | 23,676,320 |
| Dec 31, 2025 | 4.99 | 5.04 | 4.91 | 4.95 | 4.95 | -0.80% | 23,025,250 |
| Dec 30, 2025 | 5.07 | 5.07 | 4.97 | 4.99 | 4.99 | -2.35% | 35,777,160 |
| Dec 29, 2025 | 5.20 | 5.23 | 5.06 | 5.11 | 5.11 | -2.67% | 48,455,500 |
| Dec 26, 2025 | 5.41 | 5.54 | 5.24 | 5.25 | 5.25 | -3.67% | 63,572,155 |
| Dec 25, 2025 | 5.42 | 5.49 | 5.35 | 5.45 | 5.45 | -0.18% | 44,528,728 |
| Dec 24, 2025 | 5.46 | 5.53 | 5.42 | 5.46 | 5.46 | -2.33% | 60,893,400 |
| Dec 23, 2025 | 5.44 | 5.84 | 5.32 | 5.59 | 5.59 | 2.01% | 100,471,100 |
| Dec 22, 2025 | 5.56 | 5.63 | 5.47 | 5.48 | 5.48 | -2.49% | 68,615,720 |
| Dec 19, 2025 | 5.50 | 5.69 | 5.43 | 5.62 | 5.62 | 2.18% | 88,425,310 |
| Dec 18, 2025 | 5.47 | 5.58 | 5.39 | 5.50 | 5.50 | 0.36% | 74,454,260 |
| Dec 17, 2025 | 5.50 | 5.65 | 5.34 | 5.48 | 5.48 | 1.11% | 93,961,890 |
| Dec 16, 2025 | 5.36 | 5.67 | 5.36 | 5.42 | 5.42 | -0.37% | 92,167,594 |
| Dec 15, 2025 | 5.26 | 5.55 | 5.20 | 5.44 | 5.44 | 5.22% | 86,961,370 |
| Dec 12, 2025 | 5.29 | 5.32 | 5.11 | 5.17 | 5.17 | -2.45% | 56,975,210 |
| Dec 11, 2025 | 5.47 | 5.50 | 5.25 | 5.30 | 5.30 | -3.81% | 88,201,100 |
| Dec 10, 2025 | 5.34 | 5.88 | 5.32 | 5.51 | 5.51 | 2.99% | 149,406,481 |
| Dec 9, 2025 | 5.21 | 5.41 | 5.18 | 5.35 | 5.35 | 1.90% | 72,481,080 |
| Dec 8, 2025 | 5.21 | 5.25 | 5.15 | 5.25 | 5.25 | 0.77% | 43,752,920 |
| Dec 5, 2025 | 5.10 | 5.22 | 5.05 | 5.21 | 5.21 | 1.76% | 38,206,990 |
| Dec 4, 2025 | 5.21 | 5.23 | 5.12 | 5.12 | 5.12 | -2.48% | 40,172,240 |
| Dec 3, 2025 | 5.23 | 5.29 | 5.17 | 5.25 | 5.25 | -1.69% | 65,352,990 |
| Dec 2, 2025 | 5.09 | 5.44 | 5.03 | 5.34 | 5.34 | 5.33% | 95,395,810 |
| Dec 1, 2025 | 5.04 | 5.11 | 5.03 | 5.07 | 5.07 | 0.20% | 40,399,096 |
| Nov 28, 2025 | 4.93 | 5.07 | 4.89 | 5.06 | 5.06 | 2.02% | 47,722,336 |
| Nov 27, 2025 | 5.07 | 5.12 | 4.96 | 4.96 | 4.96 | -1.59% | 45,397,500 |
| Nov 26, 2025 | 4.95 | 5.09 | 4.94 | 5.04 | 5.04 | 1.61% | 54,859,360 |
| Nov 25, 2025 | 4.99 | 5.04 | 4.92 | 4.96 | 4.96 | -0.60% | 56,595,210 |
| Nov 24, 2025 | 4.92 | 5.02 | 4.88 | 4.99 | 4.99 | 2.25% | 51,708,430 |
| Nov 21, 2025 | 5.11 | 5.29 | 4.88 | 4.88 | 4.88 | -5.24% | 75,990,430 |
| Nov 20, 2025 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 92,271,840 |
| Nov 19, 2025 | 5.64 | 5.77 | 5.36 | 5.42 | 5.42 | -7.35% | 125,141,600 |
| Nov 18, 2025 | 6.49 | 6.49 | 5.54 | 5.85 | 5.85 | -4.72% | 233,739,900 |
| Nov 17, 2025 | 6.12 | 6.14 | 5.99 | 6.14 | 6.14 | 10.04% | 74,476,390 |
| Nov 14, 2025 | 5.06 | 5.58 | 5.03 | 5.58 | 5.58 | 10.06% | 157,505,500 |
| Nov 13, 2025 | 4.93 | 5.13 | 4.91 | 5.07 | 5.07 | 2.42% | 38,601,700 |
| Nov 12, 2025 | 4.96 | 5.01 | 4.92 | 4.95 | 4.95 | 0.20% | 16,797,530 |
| Nov 11, 2025 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | 0.82% | 13,887,220 |
| Nov 10, 2025 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.45% | 13,984,330 |
| Nov 7, 2025 | 4.82 | 4.85 | 4.80 | 4.83 | 4.83 | - | 7,531,484 |
| Nov 6, 2025 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | -0.82% | 9,929,368 |
| Nov 5, 2025 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | 1.67% | 18,440,120 |
| Nov 4, 2025 | 4.78 | 4.80 | 4.75 | 4.79 | 4.79 | 0.42% | 9,949,740 |
| Nov 3, 2025 | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | 0.63% | 11,877,310 |
| Oct 31, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.50% | 9,502,056 |
| Oct 30, 2025 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -1.27% | 10,445,780 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | -0.42% | 8,932,695 |
| Oct 28, 2025 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | 0.21% | 8,327,227 |
| Oct 27, 2025 | 4.73 | 4.77 | 4.72 | 4.74 | 4.74 | -0.21% | 7,545,120 |
| Oct 24, 2025 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | -0.42% | 7,879,060 |
| Oct 23, 2025 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | 0.21% | 7,964,764 |
| Oct 22, 2025 | 4.74 | 4.77 | 4.72 | 4.76 | 4.76 | 0.42% | 9,515,488 |
| Oct 21, 2025 | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | 1.72% | 9,381,500 |
| Oct 20, 2025 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | - | 7,159,112 |
| Oct 17, 2025 | 4.70 | 4.73 | 4.65 | 4.66 | 4.66 | -1.06% | 8,678,832 |
| Oct 16, 2025 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | -1.26% | 7,130,264 |
| Oct 15, 2025 | 4.74 | 4.77 | 4.70 | 4.77 | 4.77 | 1.06% | 10,338,430 |
| Oct 14, 2025 | 4.71 | 4.74 | 4.70 | 4.72 | 4.72 | 0.21% | 8,801,819 |
| Oct 13, 2025 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | -1.05% | 10,033,840 |
| Oct 10, 2025 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 0.42% | 10,470,330 |
| Oct 9, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 9,088,180 |