Wuzhou Special Paper Group Co., Ltd. (SHA:605007)
China
· Delayed Price · Currency is CNY 16.53
-0.26 (-1.55%)
At close: Mar 9, 2026
SHA:605007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.30 | 16.86 | 15.51 | 16.53 | 16.53 | -1.55% | 19,344,584 |
| Mar 6, 2026 | 16.46 | 16.98 | 16.41 | 16.79 | 16.79 | -0.83% | 17,930,600 |
| Mar 5, 2026 | 16.00 | 17.15 | 15.51 | 16.93 | 16.93 | 7.15% | 26,867,660 |
| Mar 4, 2026 | 15.65 | 16.38 | 15.53 | 15.80 | 15.80 | -4.24% | 19,414,960 |
| Mar 3, 2026 | 15.90 | 17.35 | 15.64 | 16.50 | 16.50 | 2.10% | 28,355,480 |
| Mar 2, 2026 | 15.40 | 17.11 | 15.10 | 16.16 | 16.16 | -0.68% | 22,303,984 |
| Feb 27, 2026 | 16.65 | 16.88 | 16.10 | 16.27 | 16.27 | -7.03% | 22,513,890 |
| Feb 26, 2026 | 16.73 | 17.98 | 16.31 | 17.50 | 17.50 | 1.57% | 30,423,901 |
| Feb 25, 2026 | 15.66 | 17.23 | 15.66 | 17.23 | 17.23 | 10.03% | 22,532,800 |
| Feb 24, 2026 | 16.27 | 16.27 | 15.02 | 15.66 | 15.66 | -4.69% | 26,344,595 |
| Feb 13, 2026 | 15.34 | 16.43 | 15.05 | 16.43 | 16.43 | 9.97% | 20,202,710 |
| Feb 12, 2026 | 14.36 | 15.80 | 14.36 | 14.94 | 14.94 | 4.04% | 22,974,068 |
| Feb 11, 2026 | 14.05 | 14.52 | 14.02 | 14.36 | 14.36 | 1.34% | 7,520,515 |
| Feb 10, 2026 | 13.87 | 14.29 | 13.66 | 14.17 | 14.17 | 2.24% | 7,266,985 |
| Feb 9, 2026 | 13.95 | 13.96 | 13.63 | 13.86 | 13.86 | 0.07% | 5,309,100 |
| Feb 6, 2026 | 13.80 | 14.03 | 13.72 | 13.85 | 13.85 | -0.36% | 4,596,053 |
| Feb 5, 2026 | 13.87 | 14.10 | 13.85 | 13.90 | 13.90 | -0.57% | 5,005,295 |
| Feb 4, 2026 | 13.69 | 14.09 | 13.52 | 13.98 | 13.98 | 2.12% | 6,985,500 |
| Feb 3, 2026 | 13.55 | 13.78 | 13.43 | 13.69 | 13.69 | 2.16% | 5,623,100 |
| Feb 2, 2026 | 13.97 | 14.25 | 13.31 | 13.40 | 13.40 | -5.10% | 10,444,100 |
| Jan 30, 2026 | 13.76 | 14.27 | 13.58 | 14.12 | 14.12 | 2.10% | 11,446,137 |
| Jan 29, 2026 | 13.80 | 14.20 | 13.76 | 13.83 | 13.83 | -0.43% | 9,868,900 |
| Jan 28, 2026 | 13.50 | 14.09 | 13.48 | 13.89 | 13.89 | 2.58% | 12,536,440 |
| Jan 27, 2026 | 13.61 | 13.76 | 13.27 | 13.54 | 13.54 | -0.81% | 6,903,400 |
| Jan 26, 2026 | 13.46 | 14.01 | 13.40 | 13.65 | 13.65 | 1.11% | 9,850,600 |
| Jan 23, 2026 | 13.55 | 13.85 | 13.41 | 13.50 | 13.50 | -0.59% | 7,885,800 |
| Jan 22, 2026 | 13.29 | 13.65 | 13.17 | 13.58 | 13.58 | 2.57% | 8,138,849 |
| Jan 21, 2026 | 13.34 | 13.39 | 13.11 | 13.24 | 13.24 | -0.75% | 4,307,800 |
| Jan 20, 2026 | 13.46 | 13.53 | 13.17 | 13.34 | 13.34 | -0.37% | 6,055,500 |
| Jan 19, 2026 | 12.86 | 13.45 | 12.82 | 13.39 | 13.39 | 2.29% | 9,033,100 |
| Jan 16, 2026 | 13.60 | 13.80 | 13.05 | 13.09 | 13.09 | -2.17% | 11,713,041 |
| Jan 15, 2026 | 13.30 | 13.65 | 13.22 | 13.38 | 13.38 | -0.30% | 7,772,600 |
| Jan 14, 2026 | 13.72 | 13.80 | 13.24 | 13.42 | 13.42 | -2.96% | 14,311,200 |
| Jan 13, 2026 | 13.48 | 14.33 | 13.42 | 13.83 | 13.83 | 2.22% | 17,255,430 |
| Jan 12, 2026 | 13.45 | 13.67 | 13.33 | 13.53 | 13.53 | 0.52% | 11,283,230 |
| Jan 9, 2026 | 13.21 | 13.59 | 13.15 | 13.46 | 13.46 | 0.98% | 11,555,300 |
| Jan 8, 2026 | 13.23 | 13.37 | 13.10 | 13.33 | 13.33 | 0.53% | 9,111,400 |
| Jan 7, 2026 | 13.44 | 13.55 | 13.16 | 13.26 | 13.26 | -2.36% | 11,279,200 |
| Jan 6, 2026 | 13.42 | 13.70 | 13.23 | 13.58 | 13.58 | 0.30% | 15,681,274 |
| Jan 5, 2026 | 13.36 | 13.88 | 13.36 | 13.54 | 13.54 | 0.22% | 17,479,800 |
| Dec 31, 2025 | 13.80 | 13.92 | 13.20 | 13.51 | 13.51 | -1.60% | 23,245,020 |
| Dec 30, 2025 | 12.77 | 14.54 | 12.77 | 13.73 | 13.73 | -2.28% | 35,069,230 |
| Dec 29, 2025 | 14.70 | 14.92 | 14.05 | 14.05 | 14.05 | -9.99% | 16,221,530 |
| Dec 26, 2025 | 15.61 | 15.61 | 14.70 | 15.61 | 15.61 | 10.01% | 48,178,370 |
| Dec 25, 2025 | 13.80 | 14.19 | 13.55 | 14.19 | 14.19 | 10.00% | 22,223,320 |
| Dec 24, 2025 | 11.73 | 12.90 | 11.65 | 12.90 | 12.90 | 9.97% | 14,754,020 |
| Dec 23, 2025 | 11.62 | 11.78 | 11.62 | 11.73 | 11.73 | 0.26% | 1,110,100 |
| Dec 22, 2025 | 11.77 | 11.77 | 11.66 | 11.70 | 11.70 | 0.26% | 1,155,900 |
| Dec 19, 2025 | 11.59 | 11.69 | 11.55 | 11.67 | 11.67 | 0.69% | 1,415,300 |
| Dec 18, 2025 | 11.48 | 11.73 | 11.41 | 11.59 | 11.59 | 0.96% | 1,182,700 |
| Dec 17, 2025 | 11.40 | 11.50 | 11.34 | 11.48 | 11.48 | 0.26% | 999,700 |
| Dec 16, 2025 | 11.50 | 11.53 | 11.36 | 11.45 | 11.45 | -0.69% | 1,124,900 |
| Dec 15, 2025 | 11.52 | 11.61 | 11.50 | 11.53 | 11.53 | - | 715,700 |
| Dec 12, 2025 | 11.67 | 11.74 | 11.52 | 11.53 | 11.53 | -1.62% | 1,750,000 |
| Dec 11, 2025 | 11.72 | 11.97 | 11.69 | 11.72 | 11.72 | 0.26% | 1,741,000 |
| Dec 10, 2025 | 11.80 | 11.81 | 11.64 | 11.69 | 11.69 | -0.93% | 1,309,300 |
| Dec 9, 2025 | 11.87 | 11.92 | 11.79 | 11.80 | 11.80 | -0.76% | 984,500 |
| Dec 8, 2025 | 12.00 | 12.00 | 11.86 | 11.89 | 11.89 | -0.83% | 1,354,800 |
| Dec 5, 2025 | 12.05 | 12.05 | 11.91 | 11.99 | 11.99 | 0.25% | 1,555,000 |
| Dec 4, 2025 | 11.95 | 12.11 | 11.89 | 11.96 | 11.96 | -0.66% | 1,367,900 |
| Dec 3, 2025 | 11.90 | 12.19 | 11.82 | 12.04 | 12.04 | 1.52% | 2,902,509 |
| Dec 2, 2025 | 11.90 | 11.91 | 11.76 | 11.86 | 11.86 | - | 946,500 |
| Dec 1, 2025 | 11.77 | 11.89 | 11.71 | 11.86 | 11.86 | 0.76% | 1,372,200 |
| Nov 28, 2025 | 11.80 | 11.84 | 11.68 | 11.77 | 11.77 | -0.17% | 977,400 |
| Nov 27, 2025 | 11.60 | 11.81 | 11.60 | 11.79 | 11.79 | 1.90% | 2,256,518 |
| Nov 26, 2025 | 11.73 | 11.75 | 11.57 | 11.57 | 11.57 | -1.03% | 1,206,591 |
| Nov 25, 2025 | 11.69 | 11.79 | 11.64 | 11.69 | 11.69 | 0.43% | 1,390,400 |
| Nov 24, 2025 | 11.60 | 11.75 | 11.60 | 11.64 | 11.64 | 0.43% | 1,480,700 |
| Nov 21, 2025 | 11.90 | 11.99 | 11.58 | 11.59 | 11.59 | -2.36% | 2,428,909 |
| Nov 20, 2025 | 12.05 | 12.11 | 11.79 | 11.87 | 11.87 | -1.49% | 2,751,000 |
| Nov 19, 2025 | 12.12 | 12.18 | 12.00 | 12.05 | 12.05 | -0.41% | 1,879,900 |
| Nov 18, 2025 | 12.26 | 12.26 | 12.06 | 12.10 | 12.10 | -1.22% | 2,047,600 |
| Nov 17, 2025 | 12.31 | 12.31 | 12.15 | 12.25 | 12.25 | -0.57% | 1,676,600 |
| Nov 14, 2025 | 12.34 | 12.44 | 12.29 | 12.32 | 12.32 | -0.08% | 2,834,387 |
| Nov 13, 2025 | 12.16 | 12.35 | 12.09 | 12.33 | 12.33 | 1.31% | 2,484,300 |
| Nov 12, 2025 | 12.26 | 12.26 | 12.11 | 12.17 | 12.17 | -0.81% | 1,990,200 |
| Nov 11, 2025 | 12.14 | 12.30 | 12.10 | 12.27 | 12.27 | 1.07% | 3,283,187 |
| Nov 10, 2025 | 12.08 | 12.17 | 12.03 | 12.14 | 12.14 | 0.75% | 1,883,400 |
| Nov 7, 2025 | 11.95 | 12.07 | 11.95 | 12.05 | 12.05 | 0.33% | 1,554,800 |
| Nov 6, 2025 | 11.94 | 12.05 | 11.91 | 12.01 | 12.01 | 0.33% | 1,629,500 |
| Nov 5, 2025 | 11.93 | 12.03 | 11.91 | 11.97 | 11.97 | -0.17% | 1,567,000 |
| Nov 4, 2025 | 11.98 | 12.10 | 11.93 | 11.99 | 11.99 | -0.08% | 1,907,200 |
| Nov 3, 2025 | 11.90 | 12.17 | 11.90 | 12.00 | 12.00 | 0.93% | 3,742,391 |
| Oct 31, 2025 | 12.28 | 12.36 | 11.82 | 11.89 | 11.89 | -1.74% | 7,109,651 |
| Oct 30, 2025 | 11.97 | 12.40 | 11.89 | 12.10 | 12.10 | 0.75% | 5,947,790 |
| Oct 29, 2025 | 11.70 | 12.03 | 11.60 | 12.01 | 12.01 | 2.56% | 3,689,550 |
| Oct 28, 2025 | 11.79 | 11.84 | 11.70 | 11.71 | 11.71 | -0.34% | 1,349,500 |
| Oct 27, 2025 | 11.83 | 11.86 | 11.68 | 11.75 | 11.75 | -0.93% | 1,976,400 |
| Oct 24, 2025 | 11.88 | 11.99 | 11.83 | 11.86 | 11.86 | -0.17% | 1,864,800 |
| Oct 23, 2025 | 11.70 | 11.89 | 11.70 | 11.88 | 11.88 | 0.93% | 1,498,100 |
| Oct 22, 2025 | 11.66 | 11.87 | 11.60 | 11.77 | 11.77 | 0.94% | 1,696,588 |
| Oct 21, 2025 | 11.53 | 11.70 | 11.50 | 11.66 | 11.66 | 1.13% | 1,335,700 |
| Oct 20, 2025 | 11.49 | 11.55 | 11.43 | 11.53 | 11.53 | 0.61% | 870,400 |
| Oct 17, 2025 | 11.59 | 11.64 | 11.45 | 11.46 | 11.46 | -1.12% | 1,093,800 |
| Oct 16, 2025 | 11.66 | 11.70 | 11.57 | 11.59 | 11.59 | -0.60% | 938,900 |
| Oct 15, 2025 | 11.64 | 11.71 | 11.60 | 11.66 | 11.66 | 0.17% | 1,262,400 |
| Oct 14, 2025 | 11.59 | 11.66 | 11.55 | 11.64 | 11.64 | 0.43% | 1,390,700 |
| Oct 13, 2025 | 11.45 | 11.61 | 11.35 | 11.59 | 11.59 | -0.43% | 1,678,900 |
| Oct 10, 2025 | 11.54 | 11.76 | 11.54 | 11.64 | 11.64 | 0.43% | 2,096,800 |
| Oct 9, 2025 | 11.66 | 11.70 | 11.52 | 11.59 | 11.59 | -0.43% | 1,644,288 |