Guangxi Wuzhou Communications Co., Ltd. (SHA:600368)
China
· Delayed Price · Currency is CNY 3.900
+0.020 (0.52%)
Apr 29, 2026, 3:00 PM CST
SHA:600368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.88 | 3.91 | 3.87 | 3.89 | - | 0.26% | 5,620,019 |
| Apr 28, 2026 | 3.85 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 9,104,788 |
| Apr 27, 2026 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1.58% | 11,411,450 |
| Apr 24, 2026 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | -0.52% | 10,540,290 |
| Apr 23, 2026 | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | -1.04% | 14,479,260 |
| Apr 22, 2026 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | -0.52% | 4,671,586 |
| Apr 21, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.26% | 7,331,637 |
| Apr 20, 2026 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | -0.77% | 11,877,940 |
| Apr 17, 2026 | 3.88 | 3.95 | 3.86 | 3.90 | 3.90 | 0.78% | 13,920,511 |
| Apr 16, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | - | 6,839,684 |
| Apr 15, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | 0.26% | 8,024,542 |
| Apr 14, 2026 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | 6,142,759 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 5,998,853 |
| Apr 10, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.78% | 8,525,803 |
| Apr 9, 2026 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.79% | 12,030,620 |
| Apr 8, 2026 | 3.85 | 3.95 | 3.84 | 3.90 | 3.90 | 2.09% | 17,603,290 |
| Apr 7, 2026 | 3.79 | 3.83 | 3.77 | 3.82 | 3.82 | 0.53% | 6,392,649 |
| Apr 3, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.06% | 10,517,300 |
| Apr 2, 2026 | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 8,570,843 |
| Apr 1, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | - | 8,344,722 |
| Mar 31, 2026 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | - | 9,522,063 |
| Mar 30, 2026 | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | - | 6,706,327 |
| Mar 27, 2026 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | -0.25% | 12,593,980 |
| Mar 26, 2026 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | - | 16,085,440 |
| Mar 25, 2026 | 3.83 | 3.94 | 3.81 | 3.93 | 3.93 | 2.61% | 18,887,390 |
| Mar 24, 2026 | 3.81 | 3.84 | 3.76 | 3.83 | 3.83 | 1.59% | 13,053,910 |
| Mar 23, 2026 | 3.92 | 3.93 | 3.75 | 3.77 | 3.77 | -4.07% | 26,628,740 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.50% | 19,349,830 |
| Mar 19, 2026 | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 12,431,020 |
| Mar 18, 2026 | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.99% | 17,078,630 |
| Mar 17, 2026 | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | - | 14,833,780 |
| Mar 16, 2026 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | - | 14,073,650 |
| Mar 13, 2026 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -0.49% | 20,317,650 |
| Mar 12, 2026 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 18,896,710 |
| Mar 11, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 16,670,550 |
| Mar 10, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.25% | 12,579,430 |
| Mar 9, 2026 | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | 0.25% | 17,928,840 |
| 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 |