Guangxi Wuzhou Communications Co., Ltd. (SHA:600368)
China
· Delayed Price · Currency is CNY 4.050
+0.010 (0.25%)
Mar 9, 2026, 3:00 PM CST
SHA:600368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | 1.00% | 14,382,250 |
| Mar 5, 2026 | 3.98 | 4.02 | 3.97 | 4.00 | 4.00 | 1.01% | 11,880,930 |
| Mar 4, 2026 | 4.03 | 4.04 | 3.95 | 3.96 | 3.96 | -1.98% | 22,883,066 |
| Mar 3, 2026 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | 0.25% | 28,819,760 |
| Mar 2, 2026 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | -0.49% | 19,610,300 |
| Feb 27, 2026 | 4.00 | 4.05 | 3.99 | 4.05 | 4.05 | 1.25% | 22,981,820 |
| Feb 26, 2026 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | -0.25% | 10,994,286 |
| Feb 25, 2026 | 3.99 | 4.03 | 3.98 | 4.01 | 4.01 | 0.75% | 14,404,010 |
| Feb 24, 2026 | 3.97 | 3.99 | 3.96 | 3.98 | 3.98 | 0.76% | 9,148,313 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.00% | 11,246,410 |
| Feb 12, 2026 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.99% | 14,453,660 |
| Feb 11, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | 0.25% | 13,330,970 |
| Feb 10, 2026 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 11,193,140 |
| Feb 9, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | - | 12,769,620 |
| Feb 6, 2026 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.25% | 11,621,713 |
| Feb 5, 2026 | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | 0.50% | 20,807,686 |
| Feb 4, 2026 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 1.26% | 15,800,930 |
| Feb 3, 2026 | 3.96 | 3.99 | 3.94 | 3.97 | 3.97 | 0.51% | 9,917,640 |
| Feb 2, 2026 | 4.01 | 4.04 | 3.94 | 3.95 | 3.95 | -1.99% | 16,531,460 |
| Jan 30, 2026 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | -0.25% | 18,199,910 |
| Jan 29, 2026 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | 0.25% | 19,967,260 |
| Jan 28, 2026 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 1.00% | 21,490,572 |
| Jan 27, 2026 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -0.99% | 13,556,302 |
| Jan 26, 2026 | 4.02 | 4.05 | 3.98 | 4.03 | 4.03 | 0.25% | 20,690,750 |
| Jan 23, 2026 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | - | 15,481,580 |
| Jan 22, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.75% | 15,419,900 |
| Jan 21, 2026 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | - | 10,565,918 |
| Jan 20, 2026 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 0.76% | 14,415,475 |
| Jan 19, 2026 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | - | 9,922,703 |
| Jan 16, 2026 | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | 0.25% | 9,687,717 |
| Jan 15, 2026 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 9,659,940 |
| Jan 14, 2026 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 21,497,560 |
| Jan 13, 2026 | 3.98 | 4.03 | 3.96 | 3.99 | 3.99 | 0.25% | 20,940,186 |
| Jan 12, 2026 | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | 0.51% | 13,999,760 |
| Jan 9, 2026 | 3.95 | 3.96 | 3.94 | 3.96 | 3.96 | - | 12,047,442 |
| Jan 8, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.25% | 8,648,380 |
| Jan 7, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.50% | 10,232,000 |
| Jan 6, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | 1.02% | 15,275,075 |
| Jan 5, 2026 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 0.26% | 12,665,560 |
| Dec 31, 2025 | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | -1.01% | 17,629,540 |
| Dec 30, 2025 | 4.00 | 4.01 | 3.95 | 3.96 | 3.96 | -1.49% | 15,878,430 |
| Dec 29, 2025 | 4.07 | 4.09 | 3.99 | 4.02 | 4.02 | -1.71% | 32,392,290 |
| Dec 26, 2025 | 3.98 | 4.13 | 3.97 | 4.09 | 4.09 | 2.25% | 48,594,980 |
| Dec 25, 2025 | 4.07 | 4.11 | 3.99 | 4.00 | 4.00 | 1.27% | 31,034,780 |
| Dec 24, 2025 | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | 0.51% | 5,813,876 |
| Dec 23, 2025 | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -1.01% | 7,720,479 |
| Dec 22, 2025 | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | 1.53% | 13,835,530 |
| Dec 19, 2025 | 3.87 | 3.93 | 3.86 | 3.91 | 3.91 | 0.77% | 9,472,888 |
| Dec 18, 2025 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.26% | 7,765,889 |
| Dec 17, 2025 | 3.89 | 3.89 | 3.83 | 3.87 | 3.87 | -0.51% | 11,859,190 |
| Dec 16, 2025 | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | -1.27% | 14,128,150 |
| Dec 15, 2025 | 3.94 | 3.96 | 3.93 | 3.94 | 3.94 | -0.25% | 7,068,085 |
| Dec 12, 2025 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | - | 6,633,944 |
| Dec 11, 2025 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | -1.25% | 8,602,052 |
| Dec 10, 2025 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 0.76% | 10,349,822 |
| Dec 9, 2025 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | -0.75% | 8,247,862 |
| Dec 8, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 9,683,112 |
| Dec 5, 2025 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 9,051,552 |
| Dec 4, 2025 | 4.04 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 12,343,220 |
| Dec 3, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.75% | 17,903,360 |
| Dec 2, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 11,600,030 |
| Dec 1, 2025 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | 0.76% | 8,678,730 |
| Nov 28, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | - | 10,235,850 |
| Nov 27, 2025 | 3.97 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 16,459,270 |
| Nov 26, 2025 | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | -1.24% | 14,756,440 |
| Nov 25, 2025 | 3.95 | 4.04 | 3.93 | 4.03 | 4.03 | 2.54% | 24,100,142 |
| Nov 24, 2025 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | -1.26% | 28,269,460 |
| Nov 21, 2025 | 4.22 | 4.22 | 3.97 | 3.98 | 3.98 | -7.01% | 69,822,340 |
| Nov 20, 2025 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | - | 15,712,110 |
| Nov 19, 2025 | 4.31 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 18,998,690 |
| Nov 18, 2025 | 4.37 | 4.38 | 4.29 | 4.32 | 4.32 | -1.14% | 29,662,300 |
| Nov 17, 2025 | 4.39 | 4.40 | 4.35 | 4.37 | 4.37 | -0.46% | 22,839,570 |
| Nov 14, 2025 | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | 0.92% | 49,390,940 |
| Nov 13, 2025 | 4.34 | 4.36 | 4.32 | 4.35 | 4.35 | 0.23% | 17,743,120 |
| Nov 12, 2025 | 4.36 | 4.37 | 4.33 | 4.34 | 4.34 | -0.46% | 17,785,100 |
| Nov 11, 2025 | 4.34 | 4.37 | 4.33 | 4.36 | 4.36 | 0.23% | 21,065,040 |
| Nov 10, 2025 | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | 0.46% | 21,134,380 |
| Nov 7, 2025 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | -0.46% | 23,421,310 |
| Nov 6, 2025 | 4.34 | 4.39 | 4.30 | 4.35 | 4.35 | 0.69% | 33,149,610 |
| Nov 5, 2025 | 4.29 | 4.34 | 4.26 | 4.32 | 4.32 | 0.47% | 23,770,270 |
| Nov 4, 2025 | 4.25 | 4.31 | 4.25 | 4.30 | 4.30 | 0.94% | 21,940,700 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 16,159,220 |
| Oct 31, 2025 | 4.26 | 4.27 | 4.24 | 4.25 | 4.25 | - | 17,383,250 |
| Oct 30, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.70% | 19,183,440 |
| Oct 29, 2025 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | -1.15% | 28,314,460 |
| Oct 28, 2025 | 4.36 | 4.37 | 4.31 | 4.33 | 4.33 | -0.46% | 31,007,850 |
| Oct 27, 2025 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | 0.23% | 40,027,310 |
| Oct 24, 2025 | 4.36 | 4.41 | 4.32 | 4.34 | 4.34 | - | 32,052,840 |
| Oct 23, 2025 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 23,737,880 |
| Oct 22, 2025 | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | 0.93% | 28,111,920 |
| Oct 21, 2025 | 4.24 | 4.29 | 4.22 | 4.28 | 4.28 | 0.94% | 25,305,260 |
| Oct 20, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | 4.24 | 0.47% | 12,891,640 |
| Oct 17, 2025 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | -0.47% | 20,575,130 |
| Oct 16, 2025 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.24% | 14,855,840 |
| Oct 15, 2025 | 4.25 | 4.26 | 4.23 | 4.25 | 4.25 | - | 15,883,650 |
| Oct 14, 2025 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 0.47% | 22,960,040 |
| Oct 13, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | -0.47% | 15,154,700 |
| Oct 10, 2025 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | 0.71% | 17,578,000 |
| Oct 9, 2025 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 19,031,930 |
| Sep 30, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | -0.24% | 13,845,140 |