Guizhou Wire Rope Incorporated Company (SHA:600992)
China
· Delayed Price · Currency is CNY 12.03
+0.04 (0.33%)
Apr 29, 2026, 3:00 PM CST
SHA:600992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.98 | 12.11 | 11.90 | 12.03 | - | 0.33% | 4,764,930 |
| Apr 28, 2026 | 12.10 | 12.25 | 11.87 | 11.99 | 11.99 | -1.80% | 7,197,200 |
| Apr 27, 2026 | 12.35 | 12.35 | 11.51 | 12.21 | 12.21 | 0.08% | 14,185,100 |
| Apr 24, 2026 | 11.90 | 12.23 | 11.84 | 12.20 | 12.20 | 2.69% | 6,825,900 |
| Apr 23, 2026 | 11.95 | 12.04 | 11.85 | 11.88 | 11.88 | -1.00% | 3,760,400 |
| Apr 22, 2026 | 12.01 | 12.05 | 11.94 | 12.00 | 12.00 | -0.25% | 2,833,000 |
| Apr 21, 2026 | 12.10 | 12.16 | 11.94 | 12.03 | 12.03 | -0.50% | 3,270,500 |
| Apr 20, 2026 | 12.00 | 12.11 | 11.95 | 12.09 | 12.09 | 0.33% | 3,570,600 |
| Apr 17, 2026 | 12.10 | 12.13 | 11.91 | 12.05 | 12.05 | -0.41% | 3,207,400 |
| Apr 16, 2026 | 11.93 | 12.16 | 11.88 | 12.10 | 12.10 | 1.42% | 4,135,400 |
| Apr 15, 2026 | 12.21 | 12.28 | 11.90 | 11.93 | 11.93 | -2.37% | 5,709,130 |
| Apr 14, 2026 | 12.13 | 12.23 | 12.04 | 12.22 | 12.22 | 1.24% | 4,980,800 |
| Apr 13, 2026 | 12.16 | 12.22 | 11.85 | 12.07 | 12.07 | -1.23% | 4,415,000 |
| Apr 10, 2026 | 12.10 | 12.32 | 12.10 | 12.22 | 12.22 | 1.16% | 3,434,800 |
| Apr 9, 2026 | 12.21 | 12.26 | 12.06 | 12.08 | 12.08 | -1.47% | 3,280,600 |
| Apr 8, 2026 | 12.19 | 12.29 | 12.06 | 12.26 | 12.26 | 3.11% | 4,177,800 |
| Apr 7, 2026 | 11.65 | 11.98 | 11.62 | 11.89 | 11.89 | 2.06% | 3,995,400 |
| Apr 3, 2026 | 11.99 | 12.10 | 11.65 | 11.65 | 11.65 | -2.92% | 4,088,453 |
| Apr 2, 2026 | 12.25 | 12.35 | 11.95 | 12.00 | 12.00 | -2.36% | 5,235,800 |
| Apr 1, 2026 | 12.52 | 12.60 | 12.23 | 12.29 | 12.29 | -0.08% | 4,723,700 |
| Mar 31, 2026 | 12.35 | 12.60 | 12.24 | 12.30 | 12.30 | -0.32% | 3,609,000 |
| Mar 30, 2026 | 12.00 | 12.34 | 12.00 | 12.34 | 12.34 | 1.40% | 4,252,700 |
| Mar 27, 2026 | 11.97 | 12.20 | 11.91 | 12.17 | 12.17 | 1.59% | 3,293,100 |
| Mar 26, 2026 | 12.09 | 12.26 | 11.88 | 11.98 | 11.98 | -1.24% | 3,757,400 |
| Mar 25, 2026 | 12.05 | 12.18 | 12.00 | 12.13 | 12.13 | 0.66% | 3,985,600 |
| Mar 24, 2026 | 11.90 | 12.06 | 11.60 | 12.05 | 12.05 | 3.61% | 6,360,832 |
| Mar 23, 2026 | 12.56 | 12.72 | 11.50 | 11.63 | 11.63 | -8.50% | 12,495,430 |
| Mar 20, 2026 | 13.06 | 13.22 | 12.70 | 12.71 | 12.71 | -2.75% | 4,702,600 |
| Mar 19, 2026 | 13.27 | 13.35 | 12.99 | 13.07 | 13.07 | -2.24% | 3,977,800 |
| Mar 18, 2026 | 13.34 | 13.42 | 13.20 | 13.37 | 13.37 | 0.30% | 3,534,500 |
| Mar 17, 2026 | 13.49 | 13.68 | 13.33 | 13.33 | 13.33 | -1.26% | 4,579,600 |
| Mar 16, 2026 | 13.32 | 13.74 | 13.32 | 13.50 | 13.50 | 1.35% | 7,570,900 |
| Mar 13, 2026 | 13.38 | 13.60 | 13.31 | 13.32 | 13.32 | -0.75% | 4,361,800 |
| Mar 12, 2026 | 13.55 | 13.62 | 13.37 | 13.42 | 13.42 | -1.32% | 4,426,001 |
| Mar 11, 2026 | 13.89 | 13.91 | 13.54 | 13.60 | 13.60 | -2.16% | 3,604,900 |
| Mar 10, 2026 | 13.70 | 13.94 | 13.70 | 13.90 | 13.90 | 1.61% | 3,143,400 |
| Mar 9, 2026 | 13.85 | 13.96 | 13.60 | 13.68 | 13.68 | -2.36% | 5,061,500 |
| Mar 6, 2026 | 13.46 | 14.04 | 13.46 | 14.01 | 14.01 | 3.55% | 5,792,700 |
| Mar 5, 2026 | 13.59 | 13.71 | 13.47 | 13.53 | 13.53 | 0.30% | 4,281,800 |
| Mar 4, 2026 | 13.70 | 13.73 | 13.41 | 13.49 | 13.49 | -1.60% | 6,601,291 |
| Mar 3, 2026 | 14.16 | 14.29 | 13.70 | 13.71 | 13.71 | -3.31% | 6,877,100 |
| Mar 2, 2026 | 14.40 | 14.59 | 14.16 | 14.18 | 14.18 | -2.27% | 6,843,700 |
| Feb 27, 2026 | 14.42 | 14.61 | 14.35 | 14.51 | 14.51 | 0.42% | 3,993,100 |
| Feb 26, 2026 | 14.52 | 14.59 | 14.43 | 14.45 | 14.45 | -0.69% | 4,447,800 |
| Feb 25, 2026 | 14.60 | 14.71 | 14.53 | 14.55 | 14.55 | -0.41% | 4,765,601 |
| Feb 24, 2026 | 14.48 | 14.65 | 14.46 | 14.61 | 14.61 | 1.11% | 5,309,600 |
| Feb 13, 2026 | 14.55 | 14.64 | 14.43 | 14.45 | 14.45 | -0.48% | 5,424,499 |
| Feb 12, 2026 | 14.40 | 14.73 | 14.38 | 14.52 | 14.52 | -1.36% | 8,006,630 |
| Feb 11, 2026 | 14.64 | 14.97 | 14.54 | 14.72 | 14.72 | 0.41% | 8,485,000 |
| Feb 10, 2026 | 14.73 | 14.74 | 14.51 | 14.66 | 14.66 | -0.61% | 5,449,302 |
| Feb 9, 2026 | 14.68 | 14.80 | 14.48 | 14.75 | 14.75 | 0.27% | 8,693,900 |
| Feb 6, 2026 | 14.40 | 15.07 | 14.38 | 14.71 | 14.71 | 1.52% | 11,025,700 |
| Feb 5, 2026 | 14.33 | 14.70 | 14.33 | 14.49 | 14.49 | -0.28% | 9,948,800 |
| Feb 4, 2026 | 14.04 | 14.74 | 14.04 | 14.53 | 14.53 | 3.79% | 16,507,200 |
| Feb 3, 2026 | 13.77 | 14.10 | 13.75 | 14.00 | 14.00 | 2.19% | 6,879,400 |
| Feb 2, 2026 | 13.77 | 14.04 | 13.62 | 13.70 | 13.70 | -1.01% | 7,225,800 |
| Jan 30, 2026 | 13.90 | 14.01 | 13.73 | 13.84 | 13.84 | -1.07% | 4,670,100 |
| Jan 29, 2026 | 13.96 | 14.09 | 13.89 | 13.99 | 13.99 | -0.07% | 8,000,900 |
| Jan 28, 2026 | 14.09 | 14.11 | 13.82 | 14.00 | 14.00 | 2.41% | 11,290,100 |
| Jan 27, 2026 | 13.73 | 13.78 | 13.33 | 13.67 | 13.67 | -0.87% | 5,085,700 |
| Jan 26, 2026 | 14.05 | 14.05 | 13.63 | 13.79 | 13.79 | -2.20% | 6,326,500 |
| Jan 23, 2026 | 13.80 | 14.10 | 13.79 | 14.10 | 14.10 | 2.03% | 7,874,700 |
| Jan 22, 2026 | 13.52 | 13.87 | 13.47 | 13.82 | 13.82 | 2.22% | 6,137,710 |
| Jan 21, 2026 | 13.40 | 13.54 | 13.34 | 13.52 | 13.52 | 0.45% | 3,295,500 |
| Jan 20, 2026 | 13.50 | 13.59 | 13.35 | 13.46 | 13.46 | -0.74% | 4,316,600 |
| Jan 19, 2026 | 13.24 | 13.66 | 13.23 | 13.56 | 13.56 | 2.11% | 4,822,800 |
| Jan 16, 2026 | 13.54 | 13.64 | 13.21 | 13.28 | 13.28 | -1.92% | 5,534,711 |
| Jan 15, 2026 | 13.55 | 13.75 | 13.46 | 13.54 | 13.54 | -0.95% | 4,157,500 |
| Jan 14, 2026 | 13.71 | 13.92 | 13.51 | 13.67 | 13.67 | -0.51% | 7,036,700 |
| Jan 13, 2026 | 14.10 | 14.18 | 13.70 | 13.74 | 13.74 | -2.90% | 7,807,330 |
| Jan 12, 2026 | 14.00 | 14.24 | 13.82 | 14.15 | 14.15 | 1.22% | 9,585,300 |
| Jan 9, 2026 | 13.72 | 14.80 | 13.72 | 13.98 | 13.98 | 2.49% | 12,326,500 |
| Jan 8, 2026 | 13.23 | 13.70 | 13.20 | 13.64 | 13.64 | 2.79% | 7,355,700 |
| Jan 7, 2026 | 13.54 | 13.54 | 13.23 | 13.27 | 13.27 | -1.92% | 5,337,701 |
| Jan 6, 2026 | 13.45 | 13.59 | 13.42 | 13.53 | 13.53 | 0.45% | 5,312,500 |
| Jan 5, 2026 | 13.57 | 13.59 | 13.37 | 13.47 | 13.47 | -0.74% | 5,472,100 |
| Dec 31, 2025 | 13.45 | 13.68 | 13.24 | 13.57 | 13.57 | 1.27% | 6,935,900 |
| Dec 30, 2025 | 13.22 | 13.84 | 13.17 | 13.40 | 13.40 | 0.68% | 8,280,201 |
| Dec 29, 2025 | 13.33 | 13.55 | 13.22 | 13.31 | 13.31 | 0.76% | 5,997,700 |
| Dec 26, 2025 | 13.09 | 13.40 | 13.00 | 13.21 | 13.21 | 0.84% | 5,598,900 |
| Dec 25, 2025 | 12.98 | 13.13 | 12.98 | 13.10 | 13.10 | 0.69% | 2,898,600 |
| Dec 24, 2025 | 12.88 | 13.02 | 12.77 | 13.01 | 13.01 | 1.40% | 3,040,700 |
| Dec 23, 2025 | 12.95 | 12.99 | 12.81 | 12.83 | 12.83 | -0.93% | 2,334,600 |
| Dec 22, 2025 | 12.97 | 13.02 | 12.92 | 12.95 | 12.95 | -0.15% | 2,552,300 |
| Dec 19, 2025 | 12.86 | 13.02 | 12.83 | 12.97 | 12.97 | 1.25% | 3,406,700 |
| Dec 18, 2025 | 12.60 | 12.98 | 12.50 | 12.81 | 12.81 | 1.59% | 4,118,900 |
| Dec 17, 2025 | 12.65 | 12.70 | 12.42 | 12.61 | 12.61 | -0.47% | 3,424,720 |
| Dec 16, 2025 | 12.85 | 12.99 | 12.64 | 12.67 | 12.67 | -2.24% | 3,216,200 |
| Dec 15, 2025 | 12.91 | 13.09 | 12.78 | 12.96 | 12.96 | 0.08% | 3,111,200 |
| Dec 12, 2025 | 13.04 | 13.21 | 12.93 | 12.95 | 12.95 | 0.31% | 3,741,600 |
| Dec 11, 2025 | 13.28 | 13.34 | 12.88 | 12.91 | 12.91 | -2.79% | 5,532,100 |
| Dec 10, 2025 | 13.22 | 13.38 | 13.20 | 13.28 | 13.28 | -0.08% | 3,021,700 |
| Dec 9, 2025 | 13.52 | 13.65 | 13.29 | 13.29 | 13.29 | -2.14% | 3,870,500 |
| Dec 8, 2025 | 13.74 | 13.82 | 13.56 | 13.58 | 13.58 | -0.95% | 3,827,400 |
| Dec 5, 2025 | 13.46 | 13.75 | 13.30 | 13.71 | 13.71 | 2.01% | 4,956,620 |
| Dec 4, 2025 | 13.61 | 13.66 | 13.41 | 13.44 | 13.44 | -0.59% | 3,193,600 |
| Dec 3, 2025 | 13.71 | 13.71 | 13.47 | 13.52 | 13.52 | -1.24% | 3,479,400 |
| Dec 2, 2025 | 13.90 | 13.95 | 13.67 | 13.69 | 13.69 | -1.86% | 4,278,000 |
| Dec 1, 2025 | 14.02 | 14.08 | 13.89 | 13.95 | 13.95 | -0.36% | 3,466,001 |
| Nov 28, 2025 | 13.95 | 14.04 | 13.78 | 14.00 | 14.00 | 1.08% | 3,071,901 |