Skip to main content
Chongqing Wangbian Electric (Group) Corp., Ltd. (SHA:603191)
China flag China · Delayed Price · Currency is CNY
20.17
+0.47 (2.39%)
At close: Apr 29, 2026

SHA:603191 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5020.2419.5020.1720.172.39%7,008,090
Apr 28, 202619.8819.9619.5919.7019.70-1.45%7,853,027
Apr 27, 202620.2820.4919.9019.9919.99-1.43%9,432,812
Apr 24, 202620.3320.6519.9820.2820.28-1.31%8,296,618
Apr 23, 202620.6621.1020.1820.5520.55-1.72%10,906,900
Apr 22, 202620.5921.1220.4020.9120.911.21%11,053,521
Apr 21, 202621.2221.4120.5720.6620.66-3.50%13,087,530
Apr 20, 202621.2821.5921.0721.4121.410.61%11,277,990
Apr 17, 202621.0421.5020.8721.2821.281.00%11,441,500
Apr 16, 202620.8221.2520.1021.0721.070.57%13,889,601
Apr 15, 202620.7121.3220.7120.9520.951.31%17,279,013
Apr 14, 202620.9920.9920.3920.6820.68-0.39%11,811,635
Apr 13, 202620.5920.7719.8020.7620.760.19%15,105,800
Apr 10, 202620.7221.3020.5120.7220.721.17%11,571,400
Apr 9, 202620.4520.6920.1520.4820.48-0.78%8,242,318
Apr 8, 202620.0720.6920.0120.6420.644.88%13,119,600
Apr 7, 202620.4020.4819.6019.6819.68-2.96%13,935,000
Apr 3, 202621.2021.2020.2720.2820.28-3.34%8,308,774
Apr 2, 202621.5121.8020.7120.9820.98-2.19%10,072,900
Apr 1, 202621.4921.7021.2321.4521.452.34%11,462,540
Mar 31, 202621.8022.0320.9620.9620.96-4.73%13,012,880
Mar 30, 202621.7722.2721.4622.0022.00-0.41%8,215,922
Mar 27, 202621.4922.4621.3222.0922.091.28%10,615,630
Mar 26, 202622.3922.5621.6621.8121.81-3.37%12,364,400
Mar 25, 202621.9023.5321.8222.5722.573.48%19,248,090
Mar 24, 202621.9122.1821.1121.8121.811.77%15,708,170
Mar 23, 202621.6322.7621.2921.4321.43-1.70%19,810,730
Mar 20, 202622.9223.0021.7521.8021.80-2.94%10,578,540
Mar 19, 202622.9023.0922.2722.4622.46-3.44%11,533,875
Mar 18, 202622.9123.4722.7823.2623.261.79%13,279,400
Mar 17, 202623.9924.1022.8022.8522.85-4.15%16,190,510
Mar 16, 202625.1525.2123.2223.8423.84-5.21%23,370,210
Mar 13, 202626.4026.4724.8225.1525.15-4.12%18,962,363
Mar 12, 202626.2027.6926.1926.2326.231.47%25,905,650
Mar 11, 202626.6127.2225.6725.8525.85-2.82%22,910,240
Mar 10, 202627.0027.6026.4726.6026.60-0.41%18,927,300
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