WuHan Yangtze Communication Industry GroupCo.,Ltd (SHA:600345)
China
· Delayed Price · Currency is CNY 39.78
-0.96 (-2.36%)
Mar 9, 2026, 3:00 PM CST
SHA:600345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.01 | 39.87 | 37.75 | 39.78 | 39.78 | -2.36% | 15,612,840 |
| Mar 6, 2026 | 43.95 | 43.95 | 40.48 | 40.74 | 40.74 | -7.03% | 20,251,020 |
| Mar 5, 2026 | 44.00 | 46.82 | 43.31 | 43.82 | 43.82 | 2.24% | 17,583,000 |
| Mar 4, 2026 | 42.70 | 44.45 | 42.46 | 42.86 | 42.86 | -1.65% | 13,685,733 |
| Mar 3, 2026 | 46.62 | 47.41 | 43.50 | 43.58 | 43.58 | -7.32% | 21,343,717 |
| Mar 2, 2026 | 44.38 | 47.50 | 44.10 | 47.02 | 47.02 | 5.47% | 30,634,560 |
| Feb 27, 2026 | 41.14 | 45.33 | 41.14 | 44.58 | 44.58 | 2.46% | 25,201,260 |
| Feb 26, 2026 | 43.90 | 45.99 | 43.26 | 43.51 | 43.51 | 1.45% | 26,224,226 |
| Feb 25, 2026 | 44.10 | 45.57 | 42.68 | 42.89 | 42.89 | -1.67% | 27,937,490 |
| Feb 24, 2026 | 41.32 | 43.62 | 41.26 | 43.62 | 43.62 | 10.01% | 15,389,930 |
| Feb 13, 2026 | 41.66 | 42.90 | 39.58 | 39.65 | 39.65 | -7.27% | 22,135,240 |
| Feb 12, 2026 | 42.88 | 44.48 | 40.23 | 42.76 | 42.76 | 2.62% | 28,696,840 |
| Feb 11, 2026 | 42.50 | 45.08 | 41.60 | 41.67 | 41.67 | -4.78% | 32,837,240 |
| Feb 10, 2026 | 40.29 | 44.49 | 40.08 | 43.76 | 43.76 | 7.89% | 36,895,840 |
| Feb 9, 2026 | 40.16 | 41.24 | 39.31 | 40.56 | 40.56 | 1.40% | 36,969,560 |
| Feb 6, 2026 | 36.12 | 40.00 | 36.06 | 40.00 | 40.00 | 10.01% | 32,082,950 |
| Feb 5, 2026 | 36.00 | 37.10 | 35.88 | 36.36 | 36.36 | -2.02% | 14,802,794 |
| Feb 4, 2026 | 36.88 | 38.21 | 36.37 | 37.11 | 37.11 | -1.25% | 23,355,410 |
| Feb 3, 2026 | 37.19 | 38.90 | 36.57 | 37.58 | 37.58 | 1.02% | 30,825,330 |
| Feb 2, 2026 | 37.80 | 38.88 | 36.20 | 37.20 | 37.20 | 3.53% | 42,614,869 |
| Jan 30, 2026 | 32.23 | 35.93 | 31.87 | 35.93 | 35.93 | 10.01% | 23,692,820 |
| Jan 29, 2026 | 32.88 | 33.80 | 32.18 | 32.66 | 32.66 | -2.91% | 20,617,470 |
| Jan 28, 2026 | 33.50 | 35.27 | 33.32 | 33.64 | 33.64 | 4.93% | 30,947,629 |
| Jan 27, 2026 | 31.56 | 32.30 | 30.94 | 32.06 | 32.06 | 0.09% | 10,423,964 |
| Jan 26, 2026 | 34.25 | 34.25 | 31.68 | 32.03 | 32.03 | -6.75% | 18,167,200 |
| Jan 23, 2026 | 32.80 | 34.43 | 32.72 | 34.35 | 34.35 | 5.56% | 23,874,140 |
| Jan 22, 2026 | 32.71 | 33.25 | 32.28 | 32.54 | 32.54 | -0.40% | 16,329,660 |
| Jan 21, 2026 | 33.06 | 33.38 | 32.38 | 32.67 | 32.67 | -1.74% | 13,734,450 |
| Jan 20, 2026 | 36.35 | 36.66 | 32.84 | 33.25 | 33.25 | -8.80% | 22,640,060 |
| Jan 19, 2026 | 35.26 | 37.43 | 35.26 | 36.46 | 36.46 | 2.27% | 16,209,160 |
| Jan 16, 2026 | 35.05 | 36.88 | 34.55 | 35.65 | 35.65 | 0.65% | 20,725,755 |
| Jan 15, 2026 | 37.16 | 37.32 | 35.42 | 35.42 | 35.42 | -9.99% | 16,320,440 |
| Jan 14, 2026 | 38.00 | 41.47 | 36.78 | 39.35 | 39.35 | 4.16% | 35,300,400 |
| Jan 13, 2026 | 40.77 | 40.98 | 37.78 | 37.78 | 37.78 | -10.00% | 26,453,020 |
| Jan 12, 2026 | 41.68 | 43.88 | 39.60 | 41.98 | 41.98 | 5.03% | 34,307,950 |
| Jan 9, 2026 | 37.10 | 40.79 | 36.50 | 39.97 | 39.97 | 7.79% | 40,545,970 |
| Jan 8, 2026 | 34.41 | 38.19 | 33.68 | 37.08 | 37.08 | 5.01% | 39,794,260 |
| Jan 7, 2026 | 34.50 | 36.24 | 33.10 | 35.31 | 35.31 | 1.49% | 30,739,550 |
| Jan 6, 2026 | 34.65 | 35.30 | 33.01 | 34.79 | 34.79 | -3.09% | 33,262,530 |
| Jan 5, 2026 | 36.00 | 36.99 | 33.85 | 35.90 | 35.90 | 3.58% | 47,819,380 |
| Dec 31, 2025 | 31.90 | 34.66 | 31.90 | 34.66 | 34.66 | 10.00% | 34,946,943 |
| Dec 30, 2025 | 33.17 | 33.49 | 31.34 | 31.51 | 31.51 | -5.94% | 26,085,020 |
| Dec 29, 2025 | 35.64 | 35.65 | 32.90 | 33.50 | 33.50 | -6.94% | 36,323,590 |
| Dec 26, 2025 | 34.00 | 36.00 | 32.15 | 36.00 | 36.00 | 9.99% | 47,979,393 |
| Dec 25, 2025 | 30.50 | 32.73 | 30.00 | 32.73 | 32.73 | 10.02% | 25,301,227 |
| Dec 24, 2025 | 28.70 | 30.15 | 28.46 | 29.75 | 29.75 | 2.98% | 17,156,357 |
| Dec 23, 2025 | 30.23 | 30.54 | 28.70 | 28.89 | 28.89 | -5.62% | 21,311,880 |
| Dec 22, 2025 | 29.92 | 32.19 | 29.27 | 30.61 | 30.61 | 3.10% | 33,977,100 |
| Dec 19, 2025 | 29.68 | 31.00 | 29.40 | 29.69 | 29.69 | -0.80% | 21,710,460 |
| Dec 18, 2025 | 29.00 | 31.09 | 28.86 | 29.93 | 29.93 | 0.98% | 27,905,840 |
| Dec 17, 2025 | 28.00 | 30.95 | 27.75 | 29.64 | 29.64 | 5.33% | 21,541,140 |
| Dec 16, 2025 | 29.01 | 29.10 | 27.78 | 28.14 | 28.14 | -4.45% | 10,541,530 |
| Dec 15, 2025 | 28.77 | 29.86 | 28.10 | 29.45 | 29.45 | 0.96% | 18,318,760 |
| Dec 12, 2025 | 28.32 | 29.98 | 28.20 | 29.17 | 29.17 | 1.92% | 17,620,140 |
| Dec 11, 2025 | 29.60 | 29.60 | 28.41 | 28.62 | 28.62 | -1.31% | 13,592,083 |
| Dec 10, 2025 | 27.74 | 29.60 | 27.26 | 29.00 | 29.00 | 4.02% | 17,399,281 |
| Dec 9, 2025 | 28.00 | 28.53 | 27.61 | 27.88 | 27.88 | -1.83% | 12,371,509 |
| Dec 8, 2025 | 28.80 | 29.49 | 28.32 | 28.40 | 28.40 | -1.42% | 20,784,710 |
| Dec 5, 2025 | 29.21 | 29.80 | 27.44 | 28.81 | 28.81 | 3.22% | 22,700,930 |
| Dec 4, 2025 | 26.70 | 28.13 | 26.68 | 27.91 | 27.91 | 3.56% | 17,079,870 |
| Dec 3, 2025 | 27.58 | 27.63 | 26.21 | 26.95 | 26.95 | -1.25% | 14,454,990 |
| Dec 2, 2025 | 26.17 | 28.82 | 26.08 | 27.29 | 27.29 | 4.16% | 19,773,460 |
| Dec 1, 2025 | 25.56 | 26.60 | 25.56 | 26.20 | 26.20 | 1.43% | 6,962,579 |
| Nov 28, 2025 | 25.49 | 25.89 | 25.36 | 25.83 | 25.83 | 1.14% | 4,910,419 |
| Nov 27, 2025 | 25.17 | 25.75 | 25.05 | 25.54 | 25.54 | -0.55% | 7,092,381 |
| Nov 26, 2025 | 26.08 | 26.35 | 25.57 | 25.68 | 25.68 | 0.43% | 9,454,900 |
| Nov 25, 2025 | 24.20 | 26.20 | 24.20 | 25.57 | 25.57 | 5.57% | 10,901,630 |
| Nov 24, 2025 | 23.40 | 24.48 | 23.28 | 24.22 | 24.22 | 4.67% | 4,554,396 |
| Nov 21, 2025 | 23.90 | 24.00 | 23.01 | 23.14 | 23.14 | -4.34% | 4,265,978 |
| Nov 20, 2025 | 24.33 | 24.37 | 23.90 | 24.19 | 24.19 | 0.83% | 2,493,900 |
| Nov 19, 2025 | 24.55 | 24.55 | 23.97 | 23.99 | 23.99 | -1.88% | 2,956,108 |
| Nov 18, 2025 | 24.53 | 24.55 | 24.26 | 24.45 | 24.45 | -0.65% | 2,495,701 |
| Nov 17, 2025 | 24.91 | 25.00 | 24.49 | 24.61 | 24.61 | -1.16% | 3,141,780 |
| Nov 14, 2025 | 25.16 | 25.31 | 24.88 | 24.90 | 24.90 | -2.01% | 2,576,508 |
| Nov 13, 2025 | 25.12 | 25.45 | 24.90 | 25.41 | 25.41 | 0.91% | 5,545,609 |
| Nov 12, 2025 | 25.51 | 25.57 | 24.72 | 25.18 | 25.18 | -1.25% | 3,995,911 |
| Nov 11, 2025 | 26.11 | 26.11 | 25.41 | 25.50 | 25.50 | -1.58% | 3,840,815 |
| Nov 10, 2025 | 26.20 | 26.56 | 25.68 | 25.91 | 25.91 | -0.73% | 4,399,900 |
| Nov 7, 2025 | 25.50 | 26.23 | 25.36 | 26.10 | 26.10 | 1.64% | 4,855,500 |
| Nov 6, 2025 | 25.51 | 25.75 | 25.35 | 25.68 | 25.68 | 0.51% | 3,058,078 |
| Nov 5, 2025 | 25.48 | 25.98 | 25.40 | 25.55 | 25.55 | -0.70% | 3,393,318 |
| Nov 4, 2025 | 26.26 | 26.49 | 25.47 | 25.73 | 25.73 | -2.98% | 5,136,100 |
| Nov 3, 2025 | 26.46 | 26.59 | 25.97 | 26.52 | 26.52 | 0.08% | 4,683,000 |
| Oct 31, 2025 | 26.88 | 26.93 | 26.37 | 26.50 | 26.50 | -3.14% | 4,604,331 |
| Oct 30, 2025 | 27.31 | 27.75 | 27.12 | 27.36 | 27.36 | 0.22% | 5,059,400 |
| Oct 29, 2025 | 26.98 | 27.67 | 26.89 | 27.30 | 27.30 | 1.19% | 4,916,200 |
| Oct 28, 2025 | 27.01 | 27.40 | 26.89 | 26.98 | 26.98 | -0.81% | 4,885,099 |
| Oct 27, 2025 | 27.22 | 27.50 | 26.97 | 27.20 | 27.20 | 0.63% | 5,916,722 |
| Oct 24, 2025 | 27.27 | 27.78 | 26.75 | 27.03 | 27.03 | 1.85% | 8,948,210 |
| Oct 23, 2025 | 26.76 | 26.80 | 26.03 | 26.54 | 26.54 | -0.93% | 3,103,100 |
| Oct 22, 2025 | 26.89 | 27.10 | 26.69 | 26.79 | 26.79 | -1.76% | 3,865,600 |
| Oct 21, 2025 | 26.52 | 27.50 | 26.52 | 27.27 | 27.27 | 2.17% | 6,878,000 |
| Oct 20, 2025 | 26.18 | 27.58 | 25.90 | 26.69 | 26.69 | 4.01% | 7,553,258 |
| Oct 17, 2025 | 25.96 | 26.90 | 25.66 | 25.66 | 25.66 | -1.00% | 5,224,546 |
| Oct 16, 2025 | 26.01 | 26.27 | 25.85 | 25.92 | 25.92 | -1.18% | 2,712,722 |
| Oct 15, 2025 | 25.81 | 26.25 | 25.50 | 26.23 | 26.23 | 1.98% | 3,859,062 |
| Oct 14, 2025 | 26.50 | 27.02 | 25.59 | 25.72 | 25.72 | -2.58% | 5,273,341 |
| Oct 13, 2025 | 25.38 | 26.57 | 25.36 | 26.40 | 26.40 | -0.64% | 4,050,549 |
| Oct 10, 2025 | 27.45 | 27.50 | 26.51 | 26.57 | 26.57 | -3.49% | 6,599,718 |
| Oct 9, 2025 | 27.80 | 28.50 | 27.46 | 27.53 | 27.53 | 0.04% | 7,318,296 |