Wuchan Zhongda Group Co.,Ltd. (SHA:600704)
China
· Delayed Price · Currency is CNY 5.12
+0.09 (1.79%)
Apr 29, 2026, 2:05 PM CST
Wuchan Zhongda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.19 | 5.19 | 5.00 | 5.03 | 5.03 | -4.01% | 119,118,000 |
| Apr 27, 2026 | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | 0.38% | 46,250,360 |
| Apr 24, 2026 | 5.19 | 5.23 | 5.15 | 5.22 | 5.22 | 0.58% | 41,935,770 |
| Apr 23, 2026 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.57% | 43,359,890 |
| Apr 22, 2026 | 5.20 | 5.23 | 5.18 | 5.22 | 5.22 | 0.38% | 30,977,780 |
| Apr 21, 2026 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | -0.38% | 35,669,900 |
| Apr 20, 2026 | 5.25 | 5.26 | 5.21 | 5.22 | 5.22 | -0.57% | 35,502,646 |
| Apr 17, 2026 | 5.27 | 5.28 | 5.22 | 5.25 | 5.25 | -0.57% | 30,951,349 |
| Apr 16, 2026 | 5.28 | 5.31 | 5.26 | 5.28 | 5.28 | -0.19% | 35,033,790 |
| Apr 15, 2026 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | 0.19% | 31,482,030 |
| Apr 14, 2026 | 5.25 | 5.28 | 5.22 | 5.28 | 5.28 | 1.15% | 35,329,019 |
| Apr 13, 2026 | 5.23 | 5.25 | 5.22 | 5.22 | 5.22 | -0.95% | 31,744,949 |
| Apr 10, 2026 | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | 0.38% | 35,425,930 |
| Apr 9, 2026 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | -1.32% | 35,966,830 |
| Apr 8, 2026 | 5.25 | 5.33 | 5.24 | 5.32 | 5.32 | 2.70% | 55,218,090 |
| Apr 7, 2026 | 5.19 | 5.21 | 5.14 | 5.18 | 5.18 | 0.97% | 42,912,360 |
| Apr 3, 2026 | 5.18 | 5.20 | 5.10 | 5.13 | 5.13 | -1.16% | 30,201,718 |
| Apr 2, 2026 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | -0.76% | 35,921,520 |
| Apr 1, 2026 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | 0.97% | 38,874,360 |
| Mar 31, 2026 | 5.21 | 5.27 | 5.16 | 5.18 | 5.18 | -0.38% | 41,385,090 |
| Mar 30, 2026 | 5.06 | 5.21 | 5.05 | 5.20 | 5.20 | 0.97% | 54,994,330 |
| Mar 27, 2026 | 5.10 | 5.18 | 5.08 | 5.15 | 5.15 | - | 58,432,930 |
| Mar 26, 2026 | 5.19 | 5.26 | 5.12 | 5.15 | 5.15 | 1.18% | 78,290,870 |
| Mar 25, 2026 | 5.02 | 5.12 | 5.02 | 5.09 | 5.09 | 1.60% | 57,094,137 |
| Mar 24, 2026 | 4.97 | 5.02 | 4.90 | 5.01 | 5.01 | 2.04% | 65,934,986 |
| Mar 23, 2026 | 5.13 | 5.14 | 4.86 | 4.91 | 4.91 | -5.76% | 115,193,100 |
| Mar 20, 2026 | 5.30 | 5.33 | 5.21 | 5.21 | 5.21 | -1.70% | 55,219,300 |
| Mar 19, 2026 | 5.39 | 5.39 | 5.29 | 5.30 | 5.30 | -2.39% | 69,450,470 |
| Mar 18, 2026 | 5.48 | 5.50 | 5.39 | 5.43 | 5.43 | -0.73% | 61,815,016 |
| Mar 17, 2026 | 5.51 | 5.57 | 5.47 | 5.47 | 5.47 | -0.55% | 63,862,220 |
| Mar 16, 2026 | 5.60 | 5.63 | 5.48 | 5.50 | 5.50 | -2.14% | 83,630,900 |
| Mar 13, 2026 | 5.61 | 5.67 | 5.60 | 5.62 | 5.62 | -0.18% | 65,435,600 |
| Mar 12, 2026 | 5.57 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 75,293,540 |
| Mar 11, 2026 | 5.54 | 5.60 | 5.46 | 5.59 | 5.59 | 0.90% | 84,132,720 |
| Mar 10, 2026 | 5.57 | 5.60 | 5.51 | 5.54 | 5.54 | 0.18% | 64,390,272 |
| 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 |