Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China
· Delayed Price · Currency is CNY 5.53
-0.10 (-1.78%)
At close: Mar 9, 2026
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.56 | 5.63 | 5.51 | 5.53 | 5.53 | -1.78% | 72,329,100 |
| Mar 6, 2026 | 5.53 | 5.65 | 5.50 | 5.63 | 5.63 | 1.62% | 63,701,300 |
| Mar 5, 2026 | 5.61 | 5.63 | 5.53 | 5.54 | 5.54 | - | 70,621,260 |
| Mar 4, 2026 | 5.65 | 5.71 | 5.54 | 5.54 | 5.54 | -2.64% | 91,348,770 |
| Mar 3, 2026 | 5.81 | 5.86 | 5.68 | 5.69 | 5.69 | -2.57% | 85,870,640 |
| Mar 2, 2026 | 5.77 | 5.87 | 5.72 | 5.84 | 5.84 | -0.17% | 90,326,780 |
| Feb 27, 2026 | 5.70 | 5.85 | 5.68 | 5.85 | 5.85 | 2.45% | 77,916,860 |
| Feb 26, 2026 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -0.70% | 46,879,850 |
| Feb 25, 2026 | 5.68 | 5.83 | 5.68 | 5.75 | 5.75 | 1.41% | 72,082,690 |
| Feb 24, 2026 | 5.63 | 5.70 | 5.61 | 5.67 | 5.67 | 1.61% | 58,874,070 |
| Feb 13, 2026 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.93% | 52,254,121 |
| Feb 12, 2026 | 5.65 | 5.74 | 5.62 | 5.69 | 5.69 | -0.52% | 66,271,710 |
| Feb 11, 2026 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | 0.35% | 42,074,200 |
| Feb 10, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | -0.35% | 34,715,390 |
| Feb 9, 2026 | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | 0.70% | 47,714,690 |
| Feb 6, 2026 | 5.65 | 5.73 | 5.61 | 5.68 | 5.68 | -0.18% | 50,707,220 |
| Feb 5, 2026 | 5.73 | 5.75 | 5.64 | 5.69 | 5.69 | -0.87% | 61,190,380 |
| Feb 4, 2026 | 5.63 | 5.75 | 5.61 | 5.74 | 5.74 | 1.59% | 61,867,300 |
| Feb 3, 2026 | 5.64 | 5.69 | 5.57 | 5.65 | 5.65 | 1.07% | 65,403,601 |
| Feb 2, 2026 | 5.84 | 5.87 | 5.58 | 5.59 | 5.59 | -4.44% | 110,750,300 |
| Jan 30, 2026 | 5.89 | 5.93 | 5.76 | 5.85 | 5.85 | -2.50% | 72,915,930 |
| Jan 29, 2026 | 5.98 | 6.02 | 5.92 | 6.00 | 5.90 | 0.50% | 91,380,860 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.88 | 5.97 | 5.87 | 0.84% | 79,043,080 |
| Jan 27, 2026 | 5.96 | 5.98 | 5.84 | 5.92 | 5.82 | -0.67% | 67,640,540 |
| Jan 26, 2026 | 5.99 | 6.03 | 5.93 | 5.96 | 5.86 | - | 79,274,370 |
| Jan 23, 2026 | 5.90 | 5.99 | 5.89 | 5.96 | 5.86 | 1.36% | 71,982,610 |
| Jan 22, 2026 | 5.88 | 5.91 | 5.86 | 5.88 | 5.78 | 0.34% | 58,152,700 |
| Jan 21, 2026 | 5.87 | 5.91 | 5.84 | 5.86 | 5.76 | -0.51% | 70,433,160 |
| Jan 20, 2026 | 5.79 | 5.93 | 5.79 | 5.89 | 5.79 | 1.38% | 89,411,510 |
| Jan 19, 2026 | 5.73 | 5.81 | 5.71 | 5.81 | 5.71 | 1.04% | 57,404,910 |
| Jan 16, 2026 | 5.81 | 5.86 | 5.73 | 5.75 | 5.65 | -0.69% | 70,510,580 |
| Jan 15, 2026 | 5.78 | 5.83 | 5.76 | 5.79 | 5.69 | 0.17% | 57,930,220 |
| Jan 14, 2026 | 5.79 | 5.91 | 5.75 | 5.78 | 5.68 | -0.17% | 102,930,600 |
| Jan 13, 2026 | 5.83 | 5.86 | 5.77 | 5.79 | 5.69 | -1.19% | 86,697,680 |
| Jan 12, 2026 | 5.76 | 5.93 | 5.75 | 5.86 | 5.76 | 2.09% | 106,604,900 |
| Jan 9, 2026 | 5.73 | 5.77 | 5.71 | 5.74 | 5.64 | 0.70% | 65,433,290 |
| Jan 8, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | 5.61 | -0.87% | 55,239,010 |
| Jan 7, 2026 | 5.81 | 5.85 | 5.73 | 5.75 | 5.65 | -1.03% | 73,559,870 |
| Jan 6, 2026 | 5.72 | 5.82 | 5.69 | 5.81 | 5.71 | 1.22% | 116,544,300 |
| Jan 5, 2026 | 5.58 | 5.76 | 5.58 | 5.74 | 5.64 | 3.05% | 112,821,700 |
| Dec 31, 2025 | 5.55 | 5.60 | 5.55 | 5.57 | 5.48 | 0.36% | 39,983,390 |
| Dec 30, 2025 | 5.56 | 5.58 | 5.51 | 5.55 | 5.46 | -0.36% | 36,812,980 |
| Dec 29, 2025 | 5.59 | 5.62 | 5.57 | 5.57 | 5.48 | -0.18% | 39,725,540 |
| Dec 26, 2025 | 5.58 | 5.61 | 5.55 | 5.58 | 5.49 | -0.18% | 41,351,220 |
| Dec 25, 2025 | 5.61 | 5.63 | 5.57 | 5.59 | 5.50 | -0.18% | 43,290,890 |
| Dec 24, 2025 | 5.52 | 5.61 | 5.51 | 5.60 | 5.51 | 1.45% | 53,474,770 |
| Dec 23, 2025 | 5.51 | 5.55 | 5.49 | 5.52 | 5.43 | 0.18% | 43,553,770 |
| Dec 22, 2025 | 5.50 | 5.54 | 5.49 | 5.51 | 5.42 | 0.18% | 44,209,250 |
| Dec 19, 2025 | 5.45 | 5.51 | 5.43 | 5.50 | 5.41 | 0.73% | 51,257,400 |
| Dec 18, 2025 | 5.44 | 5.47 | 5.42 | 5.46 | 5.37 | 0.18% | 40,385,700 |
| Dec 17, 2025 | 5.39 | 5.47 | 5.36 | 5.45 | 5.36 | 0.93% | 45,204,170 |
| Dec 16, 2025 | 5.43 | 5.44 | 5.36 | 5.40 | 5.31 | -0.55% | 40,662,240 |
| Dec 15, 2025 | 5.40 | 5.48 | 5.39 | 5.43 | 5.34 | 0.37% | 32,483,630 |
| Dec 12, 2025 | 5.40 | 5.44 | 5.39 | 5.41 | 5.32 | - | 36,575,860 |
| Dec 11, 2025 | 5.47 | 5.49 | 5.41 | 5.41 | 5.32 | -0.37% | 40,291,340 |
| Dec 10, 2025 | 5.42 | 5.44 | 5.38 | 5.43 | 5.34 | 0.18% | 39,483,650 |
| Dec 9, 2025 | 5.48 | 5.50 | 5.42 | 5.42 | 5.33 | -1.09% | 31,035,810 |
| Dec 8, 2025 | 5.50 | 5.52 | 5.46 | 5.48 | 5.39 | -0.54% | 38,725,570 |
| Dec 5, 2025 | 5.46 | 5.51 | 5.43 | 5.51 | 5.42 | 0.92% | 38,008,590 |
| Dec 4, 2025 | 5.46 | 5.48 | 5.43 | 5.46 | 5.37 | -0.18% | 30,516,700 |
| Dec 3, 2025 | 5.49 | 5.51 | 5.45 | 5.47 | 5.38 | -0.18% | 39,331,520 |
| Dec 2, 2025 | 5.45 | 5.50 | 5.42 | 5.48 | 5.39 | 0.55% | 37,363,050 |
| Dec 1, 2025 | 5.40 | 5.46 | 5.39 | 5.45 | 5.36 | 1.11% | 47,487,760 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.36 | 5.39 | 5.30 | 0.19% | 34,763,980 |
| Nov 27, 2025 | 5.37 | 5.42 | 5.35 | 5.38 | 5.29 | 0.37% | 34,894,420 |
| Nov 26, 2025 | 5.40 | 5.42 | 5.36 | 5.36 | 5.27 | -0.56% | 27,790,450 |
| Nov 25, 2025 | 5.36 | 5.41 | 5.35 | 5.39 | 5.30 | 0.75% | 45,482,160 |
| Nov 24, 2025 | 5.38 | 5.39 | 5.33 | 5.35 | 5.26 | - | 39,575,270 |
| Nov 21, 2025 | 5.49 | 5.51 | 5.34 | 5.35 | 5.26 | -3.25% | 92,681,090 |
| Nov 20, 2025 | 5.56 | 5.58 | 5.52 | 5.53 | 5.44 | -0.36% | 42,539,370 |
| Nov 19, 2025 | 5.55 | 5.59 | 5.52 | 5.55 | 5.46 | -0.18% | 40,708,410 |
| Nov 18, 2025 | 5.63 | 5.64 | 5.53 | 5.56 | 5.47 | -1.42% | 68,941,970 |
| Nov 17, 2025 | 5.76 | 5.77 | 5.63 | 5.64 | 5.55 | -2.08% | 90,733,570 |
| Nov 14, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.66 | -1.20% | 56,227,870 |
| Nov 13, 2025 | 5.78 | 5.85 | 5.76 | 5.83 | 5.73 | 0.87% | 58,731,610 |
| Nov 12, 2025 | 5.82 | 5.83 | 5.75 | 5.78 | 5.68 | -0.69% | 62,060,020 |
| Nov 11, 2025 | 5.86 | 5.87 | 5.80 | 5.82 | 5.72 | -0.51% | 49,141,150 |
| Nov 10, 2025 | 5.84 | 5.87 | 5.82 | 5.85 | 5.75 | 0.34% | 57,783,890 |
| Nov 7, 2025 | 5.82 | 5.86 | 5.80 | 5.83 | 5.73 | 0.17% | 52,475,120 |
| Nov 6, 2025 | 5.79 | 5.84 | 5.78 | 5.82 | 5.72 | 0.69% | 49,937,900 |
| Nov 5, 2025 | 5.77 | 5.80 | 5.74 | 5.78 | 5.68 | -0.34% | 54,295,430 |
| Nov 4, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.70 | -0.34% | 65,061,510 |
| Nov 3, 2025 | 5.87 | 5.87 | 5.77 | 5.82 | 5.72 | -0.51% | 83,229,420 |
| Oct 31, 2025 | 5.83 | 5.90 | 5.82 | 5.85 | 5.75 | 0.34% | 65,589,230 |
| Oct 30, 2025 | 5.89 | 5.90 | 5.82 | 5.83 | 5.73 | -1.19% | 82,717,970 |
| Oct 29, 2025 | 5.88 | 5.91 | 5.80 | 5.90 | 5.80 | 0.34% | 96,077,320 |
| Oct 28, 2025 | 6.00 | 6.01 | 5.87 | 5.88 | 5.78 | -4.70% | 225,765,000 |
| Oct 27, 2025 | 6.12 | 6.19 | 6.10 | 6.17 | 6.07 | 1.31% | 111,301,200 |
| Oct 24, 2025 | 6.10 | 6.19 | 6.05 | 6.09 | 5.99 | - | 87,361,070 |
| Oct 23, 2025 | 5.96 | 6.15 | 5.90 | 6.09 | 5.99 | 2.35% | 113,720,900 |
| Oct 22, 2025 | 5.99 | 6.00 | 5.91 | 5.95 | 5.85 | -0.83% | 70,439,630 |
| Oct 21, 2025 | 5.99 | 6.04 | 5.96 | 6.00 | 5.90 | - | 69,328,140 |
| Oct 20, 2025 | 5.95 | 6.02 | 5.90 | 6.00 | 5.90 | 2.21% | 107,764,200 |
| Oct 17, 2025 | 5.97 | 6.13 | 5.86 | 5.87 | 5.77 | -1.51% | 104,093,700 |
| Oct 16, 2025 | 5.99 | 6.09 | 5.94 | 5.96 | 5.86 | -0.67% | 71,200,220 |
| Oct 15, 2025 | 5.99 | 6.01 | 5.91 | 6.00 | 5.90 | 0.33% | 67,909,750 |
| Oct 14, 2025 | 6.12 | 6.15 | 5.95 | 5.98 | 5.88 | -1.48% | 92,960,370 |
| Oct 13, 2025 | 5.95 | 6.09 | 5.92 | 6.07 | 5.97 | -0.98% | 94,494,850 |
| Oct 10, 2025 | 6.12 | 6.20 | 6.07 | 6.13 | 6.03 | 0.16% | 95,082,710 |
| Oct 9, 2025 | 5.97 | 6.14 | 5.96 | 6.12 | 6.02 | 1.83% | 116,923,100 |