Skip to main content
Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China flag China · Delayed Price · Currency is CNY
17.66
-0.23 (-1.29%)
Mar 9, 2026, 3:04 PM CST

Wanxiang Qianchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7318.2617.6317.8917.890.17%70,105,310
Mar 5, 202617.9018.1817.7117.8617.862.12%97,815,051
Mar 4, 202616.9117.6416.9117.4917.491.69%86,154,690
Mar 3, 202618.6719.0917.0417.2017.20-7.92%152,114,500
Mar 2, 202619.2619.5318.6018.6818.68-6.93%162,375,550
Feb 27, 202619.2220.1719.1020.0720.073.24%141,709,700
Feb 26, 202619.2720.2419.1619.4419.440.83%162,831,700
Feb 25, 202619.4319.4718.8819.2819.28-3.02%152,528,800
Feb 24, 202620.4120.7818.8519.8819.88-2.12%240,073,000
Feb 13, 202619.5220.6419.4620.3120.313.52%249,907,782
Feb 12, 202619.8520.5319.5619.6219.62-2.92%238,529,116
Feb 11, 202619.2420.8818.8020.2120.213.48%363,938,700
Feb 10, 202617.7519.5317.5319.5319.5310.03%229,672,300
Feb 9, 202617.4117.9317.3817.7517.751.89%131,247,900
Feb 6, 202616.5617.9816.5017.4217.424.62%173,222,972
Feb 5, 202617.0217.0816.5516.6516.65-3.14%84,649,730
Feb 4, 202617.3017.3917.0217.1917.19-1.88%95,858,580
Feb 3, 202617.3017.5516.9117.5217.521.62%126,197,400
Feb 2, 202617.0617.9217.0617.2417.240.06%149,810,700
Jan 30, 202617.1917.5816.7317.2317.230.17%126,410,852
Jan 29, 202617.7417.9317.1117.2017.20-3.37%132,503,000
Jan 28, 202618.3318.3317.5117.8017.80-3.84%148,195,800
Jan 27, 202618.7018.9118.0618.5118.51-1.59%146,806,700
Jan 26, 202619.8120.3018.6118.8118.81-4.47%197,687,100
Jan 23, 202619.7220.6819.5119.6919.690.05%203,490,100
Jan 22, 202620.0620.8419.4919.6819.68-1.89%234,309,700
Jan 21, 202619.1020.4318.8920.0620.063.08%282,444,284
Jan 20, 202619.2219.8518.8919.4619.460.21%219,520,608
Jan 19, 202619.4319.9918.8119.4219.420.83%295,281,700
Jan 16, 202618.2119.7918.2119.2619.267.06%342,533,600
Jan 15, 202618.5618.7817.7617.9917.99-4.26%228,245,100
Jan 14, 202618.9620.0918.5318.7918.79-0.84%316,324,100
Jan 13, 202620.1120.9618.4618.9518.95-7.33%347,836,457
Jan 12, 202619.8521.8019.5020.4520.453.02%359,069,300
Jan 9, 202618.3320.3618.1219.8519.857.24%353,511,000
Jan 8, 202617.3419.1017.2018.5118.513.87%335,467,300
Jan 7, 202617.5019.1117.4017.8217.82-1.49%359,146,700
Jan 6, 202616.7118.7216.5018.0918.096.29%419,846,724
Jan 5, 202616.5017.5716.5017.0217.02-1.05%381,222,700
Dec 31, 202516.5917.2615.8917.2017.209.62%474,364,300
Dec 30, 202513.8815.6913.8015.6915.6910.03%234,679,000
Dec 29, 202513.6314.9813.4714.2614.264.62%278,905,800
Dec 26, 202513.5014.1113.4313.6313.631.41%309,932,900
Dec 25, 202512.4013.4412.3913.4413.449.98%150,119,900
Dec 24, 202511.6812.5811.6812.2212.223.91%137,353,400
Dec 23, 202511.6612.1511.6411.7611.761.03%113,419,100
Dec 22, 202511.5211.7711.4311.6411.642.02%85,267,880
Dec 19, 202511.2611.5311.2611.4111.411.42%49,722,390
Dec 18, 202511.2111.5811.1911.2511.25-0.88%53,071,460
Dec 17, 202511.1011.4111.1011.3511.351.89%49,346,180
Dec 16, 202511.5611.6011.0211.1411.14-2.71%61,067,940
Dec 15, 202511.6111.7311.4511.4511.45-2.64%52,214,150
Dec 12, 202511.7711.8311.5911.7611.76-0.08%55,876,032
Dec 11, 202512.1012.1711.7311.7711.77-2.57%71,496,080
Dec 10, 202512.1212.2212.0012.0812.08-1.23%65,172,340
Dec 9, 202512.4112.5412.1412.2312.23-2.24%86,913,120
Dec 8, 202512.4712.6512.2612.5112.510.97%111,879,700
Dec 5, 202512.6112.7212.0512.3912.39-2.82%137,074,800
Dec 4, 202513.4613.6012.7512.7512.75-1.85%151,008,855
Dec 3, 202512.8813.2412.7012.9912.99-0.38%140,217,200
Dec 2, 202512.5613.2012.5113.0413.043.49%161,613,800
Dec 1, 202512.4012.9812.3812.6012.600.56%128,685,900
Nov 28, 202512.5012.7412.2512.5312.53-1.34%132,523,400
Nov 27, 202511.8112.9611.7212.7012.705.83%204,875,900
Nov 26, 202511.6312.2911.4912.0012.001.78%140,537,500
Nov 25, 202511.8912.1211.7311.7911.79-0.25%115,951,000
Nov 24, 202511.5512.0011.3011.8211.821.55%115,967,900
Nov 21, 202511.3012.1011.2211.6411.640.69%161,624,400
Nov 20, 202511.8711.9711.5411.5611.56-2.53%86,842,340
Nov 19, 202512.0712.2211.7711.8611.86-1.98%115,906,700
Nov 18, 202512.6112.7012.0912.1012.10-5.25%148,128,700
Nov 17, 202512.7513.2812.5512.7712.77-1.62%137,268,200
Nov 14, 202514.0914.0912.9712.9812.98-9.92%256,128,700
Nov 13, 202514.5714.8414.0114.4114.41-2.50%228,674,200
Nov 12, 202513.9615.0013.8014.7814.784.16%265,085,300
Nov 11, 202513.7015.0913.7014.1914.191.72%286,322,400
Nov 10, 202513.7214.1913.5113.9513.951.82%239,346,700
Nov 7, 202514.0914.5513.6013.7013.70-1.15%370,737,200
Nov 6, 202512.4513.8612.2313.8613.8610.00%165,778,000
Nov 5, 202512.3512.8012.0612.6012.60-2.85%187,463,700
Nov 4, 202512.4513.2911.9312.9712.974.18%290,550,900
Nov 3, 202513.7913.7912.3212.4512.45-0.80%299,527,900
Oct 31, 202511.9912.5511.9812.5512.559.99%97,359,610
Oct 30, 202512.0112.0111.3911.4111.41-5.70%144,403,000
Oct 29, 202511.8612.3011.6612.1012.100.41%165,985,400
Oct 28, 202511.3812.3011.2612.0512.055.89%234,350,800
Oct 27, 202511.1811.4511.0911.3811.382.34%122,096,600
Oct 24, 202510.9411.2810.8511.1211.122.39%96,160,000
Oct 23, 202511.0011.0910.7010.8610.86-2.95%84,384,790
Oct 22, 202511.0711.5410.7411.1911.190.36%129,489,000
Oct 21, 202510.9811.2510.8111.1511.150.72%111,803,700
Oct 20, 202511.0611.2910.9211.0711.071.56%100,885,100
Oct 17, 202511.3611.4310.9010.9010.90-2.33%112,087,300
Oct 16, 202511.6011.6211.1111.1611.16-6.69%147,829,300
Oct 15, 202511.3012.2011.0711.9611.963.55%219,705,200
Oct 14, 202511.5612.3011.3611.5511.551.94%200,976,100
Oct 13, 202510.9011.4910.9011.3311.33-3.49%162,663,900
Oct 10, 202512.5012.7611.7311.7411.74-9.90%265,484,400
Oct 9, 202512.6213.2512.3413.0313.032.92%332,058,500
Sep 30, 202513.3014.1012.6412.6612.66-2.47%461,028,300