Skip to main content
Wuzhou Special Paper Group Co., Ltd. (SHA:605007)
China flag China · Delayed Price · Currency is CNY
15.58
-0.08 (-0.51%)
Apr 29, 2026, 3:00 PM CST

SHA:605007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4015.7115.3815.5815.58-0.51%5,025,718
Apr 28, 202615.3115.7215.1115.6615.662.22%7,472,080
Apr 27, 202615.5015.5015.2015.3215.32-1.23%5,439,940
Apr 24, 202615.9116.1815.4615.5115.51-3.36%8,343,627
Apr 23, 202615.4016.2515.3316.0516.053.75%13,650,203
Apr 22, 202615.3615.7215.3515.4715.470.72%8,073,640
Apr 21, 202615.2815.5915.1715.3615.36-1.03%8,373,900
Apr 20, 202615.0115.6014.9615.5215.526.67%17,171,487
Apr 17, 202614.0914.6314.0314.5514.553.05%7,506,740
Apr 16, 202613.9914.1713.9214.1214.120.86%3,698,600
Apr 15, 202614.0314.2113.8814.0014.000.14%3,853,000
Apr 14, 202614.2014.2813.8013.9813.98-0.43%6,748,700
Apr 13, 202614.0014.2213.8614.0414.04-0.21%3,643,100
Apr 10, 202614.2414.4914.0714.0714.070.57%5,383,000
Apr 9, 202614.1914.2213.8513.9913.99-3.05%6,248,400
Apr 8, 202613.9514.5713.8814.4314.436.18%10,986,300
Apr 7, 202613.5013.6213.3313.5913.591.57%2,872,400
Apr 3, 202613.5813.8013.3413.3813.38-1.25%3,449,900
Apr 2, 202613.7013.8813.5013.5513.55-1.45%3,468,500
Apr 1, 202613.4913.8313.4913.7513.753.31%5,363,000
Mar 31, 202613.6013.6113.2613.3113.31-1.77%3,456,400
Mar 30, 202613.1813.5813.1313.5513.55-0.73%4,764,400
Mar 27, 202613.5013.7513.4013.6513.65-0.29%4,275,837
Mar 26, 202613.9414.1013.6413.6913.69-2.35%4,973,800
Mar 25, 202613.9414.2013.8314.0214.021.30%6,551,000
Mar 24, 202613.8413.9813.5213.8413.841.39%6,271,400
Mar 23, 202614.0114.4213.4913.6513.65-2.71%8,171,531
Mar 20, 202614.1914.4314.0314.0314.030.14%7,439,588
Mar 19, 202614.4014.4413.9014.0114.01-4.63%9,298,185
Mar 18, 202614.6014.7314.3114.6914.690.75%7,884,725
Mar 17, 202615.6115.7214.4514.5814.58-6.54%14,239,820
Mar 16, 202616.2816.5815.5915.6015.60-6.02%13,719,511
Mar 13, 202616.3817.2115.9116.6016.60-0.60%15,530,122
Mar 12, 202617.1317.1316.2916.7016.70-5.22%21,244,439
Mar 11, 202616.8017.9216.7317.6217.625.57%27,506,263
Mar 10, 202616.6017.3416.5016.6916.690.97%18,289,631
Mar 9, 202616.3016.8615.5116.5316.53-1.55%19,344,584
Mar 6, 202616.4616.9816.4116.7916.79-0.83%17,930,600
Mar 5, 202616.0017.1515.5116.9316.937.15%26,867,660
Mar 4, 202615.6516.3815.5315.8015.80-4.24%19,414,960
Mar 3, 202615.9017.3515.6416.5016.502.10%28,355,480
Mar 2, 202615.4017.1115.1016.1616.16-0.68%22,303,984
Feb 27, 202616.6516.8816.1016.2716.27-7.03%22,513,890
Feb 26, 202616.7317.9816.3117.5017.501.57%30,423,901
Feb 25, 202615.6617.2315.6617.2317.2310.03%22,532,800
Feb 24, 202616.2716.2715.0215.6615.66-4.69%26,344,595
Feb 13, 202615.3416.4315.0516.4316.439.97%20,202,710
Feb 12, 202614.3615.8014.3614.9414.944.04%22,974,068
Feb 11, 202614.0514.5214.0214.3614.361.34%7,520,515
Feb 10, 202613.8714.2913.6614.1714.172.24%7,266,985
Feb 9, 202613.9513.9613.6313.8613.860.07%5,309,100
Feb 6, 202613.8014.0313.7213.8513.85-0.36%4,596,053
Feb 5, 202613.8714.1013.8513.9013.90-0.57%5,005,295
Feb 4, 202613.6914.0913.5213.9813.982.12%6,985,500
Feb 3, 202613.5513.7813.4313.6913.692.16%5,623,100
Feb 2, 202613.9714.2513.3113.4013.40-5.10%10,444,100
Jan 30, 202613.7614.2713.5814.1214.122.10%11,446,137
Jan 29, 202613.8014.2013.7613.8313.83-0.43%9,868,900
Jan 28, 202613.5014.0913.4813.8913.892.58%12,536,440
Jan 27, 202613.6113.7613.2713.5413.54-0.81%6,903,400
Jan 26, 202613.4614.0113.4013.6513.651.11%9,850,600
Jan 23, 202613.5513.8513.4113.5013.50-0.59%7,885,800
Jan 22, 202613.2913.6513.1713.5813.582.57%8,138,849
Jan 21, 202613.3413.3913.1113.2413.24-0.75%4,307,800
Jan 20, 202613.4613.5313.1713.3413.34-0.37%6,055,500
Jan 19, 202612.8613.4512.8213.3913.392.29%9,033,100
Jan 16, 202613.6013.8013.0513.0913.09-2.17%11,713,041
Jan 15, 202613.3013.6513.2213.3813.38-0.30%7,772,600
Jan 14, 202613.7213.8013.2413.4213.42-2.96%14,311,200
Jan 13, 202613.4814.3313.4213.8313.832.22%17,255,430
Jan 12, 202613.4513.6713.3313.5313.530.52%11,283,230
Jan 9, 202613.2113.5913.1513.4613.460.98%11,555,300
Jan 8, 202613.2313.3713.1013.3313.330.53%9,111,400
Jan 7, 202613.4413.5513.1613.2613.26-2.36%11,279,200
Jan 6, 202613.4213.7013.2313.5813.580.30%15,681,274
Jan 5, 202613.3613.8813.3613.5413.540.22%17,479,800
Dec 31, 202513.8013.9213.2013.5113.51-1.60%23,245,020
Dec 30, 202512.7714.5412.7713.7313.73-2.28%35,069,230
Dec 29, 202514.7014.9214.0514.0514.05-9.99%16,221,530
Dec 26, 202515.6115.6114.7015.6115.6110.01%48,178,370
Dec 25, 202513.8014.1913.5514.1914.1910.00%22,223,320
Dec 24, 202511.7312.9011.6512.9012.909.97%14,754,020
Dec 23, 202511.6211.7811.6211.7311.730.26%1,110,100
Dec 22, 202511.7711.7711.6611.7011.700.26%1,155,900
Dec 19, 202511.5911.6911.5511.6711.670.69%1,415,300
Dec 18, 202511.4811.7311.4111.5911.590.96%1,182,700
Dec 17, 202511.4011.5011.3411.4811.480.26%999,700
Dec 16, 202511.5011.5311.3611.4511.45-0.69%1,124,900
Dec 15, 202511.5211.6111.5011.5311.53-715,700
Dec 12, 202511.6711.7411.5211.5311.53-1.62%1,750,000
Dec 11, 202511.7211.9711.6911.7211.720.26%1,741,000
Dec 10, 202511.8011.8111.6411.6911.69-0.93%1,309,300
Dec 9, 202511.8711.9211.7911.8011.80-0.76%984,500
Dec 8, 202512.0012.0011.8611.8911.89-0.83%1,354,800
Dec 5, 202512.0512.0511.9111.9911.990.25%1,555,000
Dec 4, 202511.9512.1111.8911.9611.96-0.66%1,367,900
Dec 3, 202511.9012.1911.8212.0412.041.52%2,902,509
Dec 2, 202511.9011.9111.7611.8611.86-946,500
Dec 1, 202511.7711.8911.7111.8611.860.76%1,372,200
Nov 28, 202511.8011.8411.6811.7711.77-0.17%977,400