Skip to main content
Chongqing Wangbian Electric (Group) Corp., Ltd. (SHA:603191)
China flag China · Delayed Price · Currency is CNY
26.71
+0.09 (0.34%)
At close: Mar 9, 2026

SHA:603191 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2927.2025.7426.7126.710.34%23,938,060
Mar 6, 202626.5127.1026.2426.6226.62-0.08%27,948,960
Mar 5, 202625.5027.1725.4126.6426.647.85%37,993,060
Mar 4, 202623.0525.3323.0524.7024.705.42%25,545,140
Mar 3, 202624.7624.8723.2723.4323.43-4.52%22,818,820
Mar 2, 202624.8525.7824.4124.5424.54-3.39%26,206,170
Feb 27, 202625.3025.4924.7725.4025.40-0.78%24,468,710
Feb 26, 202624.0826.0024.0825.6025.605.09%30,746,250
Feb 25, 202624.6024.9024.1024.3624.36-1.18%25,184,930
Feb 24, 202623.3824.9222.9024.6524.657.50%39,097,720
Feb 13, 202623.9824.2122.8622.9322.93-5.29%32,943,560
Feb 12, 202622.2024.2122.2024.2124.2110.00%27,785,850
Feb 11, 202622.1522.6521.7122.0122.01-1.43%19,297,680
Feb 10, 202622.7423.1821.9322.3322.330.18%43,433,892
Feb 9, 202622.1022.2921.7722.2922.2910.02%54,363,240
Feb 6, 202619.1220.7119.1020.2620.264.27%23,557,309
Feb 5, 202620.5420.5419.3419.4319.43-6.94%22,439,600
Feb 4, 202621.0021.3820.4520.8820.88-1.46%19,273,424
Feb 3, 202620.6521.3420.3321.1921.192.81%28,037,820
Feb 2, 202620.8721.6620.5520.6120.613.72%39,444,030
Jan 30, 202620.0820.6919.1819.8719.87-2.12%21,308,790
Jan 29, 202619.7021.2119.5720.3020.303.78%34,854,430
Jan 28, 202619.4019.8519.3419.5619.56-0.15%17,683,690
Jan 27, 202620.3020.4218.9319.5919.59-2.25%31,684,300
Jan 26, 202619.0820.6919.0520.0420.046.54%46,542,600
Jan 23, 202618.3219.0518.3218.8118.812.79%18,819,850
Jan 22, 202618.4018.6417.9718.3018.30-0.54%18,905,120
Jan 21, 202618.8018.9118.2518.4018.40-5.15%24,395,700
Jan 20, 202618.9419.9418.5919.4019.402.43%39,081,890
Jan 19, 202617.6918.9617.6518.9418.947.07%32,698,200
Jan 16, 202619.0019.2817.6317.6917.69-1.61%32,633,910
Jan 15, 202617.3618.2917.3317.9817.983.81%25,446,850
Jan 14, 202617.8217.9917.1417.3217.32-0.63%33,325,640
Jan 13, 202616.5818.1416.3017.4317.434.62%34,046,830
Jan 12, 202616.7217.0116.5116.6616.66-15,971,870
Jan 9, 202616.2916.8316.2816.6616.662.84%19,322,220
Jan 8, 202616.0116.5616.0116.2016.204.18%20,407,180
Jan 7, 202615.3515.7215.2515.5515.551.50%10,718,700
Jan 6, 202615.1515.3615.1015.3215.321.39%7,153,505
Jan 5, 202614.8115.2414.8115.1115.112.03%7,261,772
Dec 31, 202515.0715.0714.7014.8114.81-0.80%5,442,975
Dec 30, 202514.9815.0914.8914.9314.93-1.13%5,234,472
Dec 29, 202515.2915.2915.0515.1015.10-1.31%6,041,906
Dec 26, 202515.3915.4515.2115.3015.30-0.58%6,226,300
Dec 25, 202515.2515.4315.1815.3915.390.59%5,226,010
Dec 24, 202515.1215.4014.9715.3015.300.92%6,206,900
Dec 23, 202515.1715.2614.9915.1615.16-0.13%5,647,318
Dec 22, 202515.1815.3015.1115.1815.180.13%6,001,290
Dec 19, 202514.8615.2014.8615.1615.162.16%7,818,429
Dec 18, 202515.0315.0914.7714.8414.84-1.79%6,746,277
Dec 17, 202514.8415.2014.6115.1115.111.75%7,696,700
Dec 16, 202515.3215.3714.7714.8514.85-3.38%7,473,944
Dec 15, 202515.1915.6215.1415.3715.371.25%9,038,620
Dec 12, 202514.8015.3614.7915.1815.183.12%11,776,440
Dec 11, 202514.9015.1114.7114.7214.72-0.67%6,117,284
Dec 10, 202514.9114.9314.6814.8214.82-0.60%4,233,149
Dec 9, 202514.9015.0814.8514.9114.91-0.20%3,968,005
Dec 8, 202515.0015.0514.8614.9414.94-0.47%4,443,700
Dec 5, 202514.5515.0614.5515.0115.012.67%6,285,500
Dec 4, 202514.7314.8114.5314.6214.62-0.75%3,771,300
Dec 3, 202514.9614.9614.6614.7314.73-0.81%4,763,200
Dec 2, 202514.9614.9714.7614.8514.85-0.87%3,653,200
Dec 1, 202515.1115.2414.9414.9814.98-0.99%6,039,892
Nov 28, 202514.6815.1614.6215.1315.133.07%6,598,100
Nov 27, 202514.6514.9514.6414.6814.680.41%6,152,300
Nov 26, 202514.8314.9814.5914.6214.62-1.08%8,307,900
Nov 25, 202514.7014.9314.6314.7814.781.23%6,381,639
Nov 24, 202514.5014.7214.3514.6014.601.18%7,154,000
Nov 21, 202515.2115.3214.3014.4314.43-6.36%14,249,430
Nov 20, 202515.8515.9515.3115.4115.41-2.03%8,291,058
Nov 19, 202516.3016.4815.6615.7315.73-4.03%8,628,700
Nov 18, 202516.9217.0916.2716.3916.39-2.85%9,006,438
Nov 17, 202517.1317.2116.7516.8716.87-1.46%8,463,040
Nov 14, 202517.1217.5416.9217.1217.12-0.98%10,711,400
Nov 13, 202517.2417.5417.1617.2917.29-0.06%9,864,931
Nov 12, 202517.5917.8517.1117.3017.30-2.04%11,399,430
Nov 11, 202517.8618.1417.5617.6617.66-1.01%13,393,050
Nov 10, 202517.9618.2017.5117.8417.84-0.34%20,129,000
Nov 7, 202517.8018.4217.8017.9017.90-1.10%23,744,420
Nov 6, 202518.2518.7117.8218.1018.10-0.82%43,809,860
Nov 5, 202516.7818.5916.5918.2518.257.99%49,296,470
Nov 4, 202516.8117.4216.7116.9016.900.54%19,839,920
Nov 3, 202515.9916.9315.9916.8116.815.92%22,366,320
Oct 31, 202515.8716.4215.8115.8715.870.44%12,180,100
Oct 30, 202516.0616.3315.7415.8015.80-3.48%18,147,610
Oct 29, 202515.4116.9815.3616.3716.376.02%26,241,190
Oct 28, 202515.2515.6315.1515.4415.440.98%8,208,959
Oct 27, 202515.2515.4415.1415.2915.291.06%7,354,951
Oct 24, 202515.0015.2615.0015.1315.131.00%5,849,078
Oct 23, 202515.0015.0214.7214.9814.98-0.40%7,320,549
Oct 22, 202515.1615.2614.9015.0415.04-0.92%7,053,800
Oct 21, 202515.6115.8515.1215.1815.18-3.62%17,374,070
Oct 20, 202515.9316.2015.6315.7515.751.81%14,355,230
Oct 17, 202517.1117.1515.4215.4715.47-9.32%25,169,150
Oct 16, 202517.5017.7116.9617.0617.06-3.23%22,876,000
Oct 15, 202516.2217.6816.2217.6317.637.43%26,994,420
Oct 14, 202516.9216.9516.2416.4116.41-0.61%14,011,010
Oct 13, 202515.8216.6115.5516.5116.51-0.72%15,980,460
Oct 10, 202515.9416.9615.7816.6316.634.33%21,256,130
Oct 9, 202516.0116.2815.8215.9415.94-9,002,600