Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China
· Delayed Price · Currency is CNY 12.39
-0.36 (-2.82%)
At close: Dec 5, 2025
Wanxiang Qianchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.46 | 13.46 | 12.05 | 12.21 | - | -4.24% | 58,298,485 |
| Dec 4, 2025 | 13.46 | 13.60 | 12.75 | 12.75 | 12.75 | -1.85% | 151,008,855 |
| Dec 3, 2025 | 12.88 | 13.24 | 12.70 | 12.99 | 12.99 | -0.38% | 140,217,200 |
| Dec 2, 2025 | 12.56 | 13.20 | 12.51 | 13.04 | 13.04 | 3.49% | 161,613,800 |
| Dec 1, 2025 | 12.40 | 12.98 | 12.38 | 12.60 | 12.60 | 0.56% | 128,685,900 |
| Nov 28, 2025 | 12.50 | 12.74 | 12.25 | 12.53 | 12.53 | -1.34% | 132,523,400 |
| Nov 27, 2025 | 11.81 | 12.96 | 11.72 | 12.70 | 12.70 | 5.83% | 204,875,900 |
| Nov 26, 2025 | 11.63 | 12.29 | 11.49 | 12.00 | 12.00 | 1.78% | 140,537,500 |
| Nov 25, 2025 | 11.89 | 12.12 | 11.73 | 11.79 | 11.79 | -0.25% | 115,951,000 |
| Nov 24, 2025 | 11.55 | 12.00 | 11.30 | 11.82 | 11.82 | 1.55% | 115,967,900 |
| Nov 21, 2025 | 11.30 | 12.10 | 11.22 | 11.64 | 11.64 | 0.69% | 161,624,400 |
| Nov 20, 2025 | 11.87 | 11.97 | 11.54 | 11.56 | 11.56 | -2.53% | 86,842,340 |
| Nov 19, 2025 | 12.07 | 12.22 | 11.77 | 11.86 | 11.86 | -1.98% | 115,906,700 |
| Nov 18, 2025 | 12.61 | 12.70 | 12.09 | 12.10 | 12.10 | -5.25% | 148,128,700 |
| Nov 17, 2025 | 12.75 | 13.28 | 12.55 | 12.77 | 12.77 | -1.62% | 137,268,200 |
| Nov 14, 2025 | 14.09 | 14.09 | 12.97 | 12.98 | 12.98 | -9.92% | 256,128,700 |
| Nov 13, 2025 | 14.57 | 14.84 | 14.01 | 14.41 | 14.41 | -2.50% | 228,674,200 |
| Nov 12, 2025 | 13.96 | 15.00 | 13.80 | 14.78 | 14.78 | 4.16% | 265,085,300 |
| Nov 11, 2025 | 13.70 | 15.09 | 13.70 | 14.19 | 14.19 | 1.72% | 286,322,400 |
| Nov 10, 2025 | 13.72 | 14.19 | 13.51 | 13.95 | 13.95 | 1.82% | 239,346,700 |
| Nov 7, 2025 | 14.09 | 14.55 | 13.60 | 13.70 | 13.70 | -1.15% | 370,737,200 |
| Nov 6, 2025 | 12.45 | 13.86 | 12.23 | 13.86 | 13.86 | 10.00% | 165,778,000 |
| Nov 5, 2025 | 12.35 | 12.80 | 12.06 | 12.60 | 12.60 | -2.85% | 187,463,700 |
| Nov 4, 2025 | 12.45 | 13.29 | 11.93 | 12.97 | 12.97 | 4.18% | 290,550,900 |
| Nov 3, 2025 | 13.79 | 13.79 | 12.32 | 12.45 | 12.45 | -0.80% | 299,527,900 |
| Oct 31, 2025 | 11.99 | 12.55 | 11.98 | 12.55 | 12.55 | 9.99% | 97,359,610 |
| Oct 30, 2025 | 12.01 | 12.01 | 11.39 | 11.41 | 11.41 | -5.70% | 144,403,000 |
| Oct 29, 2025 | 11.86 | 12.30 | 11.66 | 12.10 | 12.10 | 0.41% | 165,985,400 |
| Oct 28, 2025 | 11.38 | 12.30 | 11.26 | 12.05 | 12.05 | 5.89% | 234,350,800 |
| Oct 27, 2025 | 11.18 | 11.45 | 11.09 | 11.38 | 11.38 | 2.34% | 122,096,600 |
| Oct 24, 2025 | 10.94 | 11.28 | 10.85 | 11.12 | 11.12 | 2.39% | 96,160,000 |
| Oct 23, 2025 | 11.00 | 11.09 | 10.70 | 10.86 | 10.86 | -2.95% | 84,384,790 |
| Oct 22, 2025 | 11.07 | 11.54 | 10.74 | 11.19 | 11.19 | 0.36% | 129,489,000 |
| Oct 21, 2025 | 10.98 | 11.25 | 10.81 | 11.15 | 11.15 | 0.72% | 111,803,700 |
| Oct 20, 2025 | 11.06 | 11.29 | 10.92 | 11.07 | 11.07 | 1.56% | 100,885,100 |
| Oct 17, 2025 | 11.36 | 11.43 | 10.90 | 10.90 | 10.90 | -2.33% | 112,087,300 |
| Oct 16, 2025 | 11.60 | 11.62 | 11.11 | 11.16 | 11.16 | -6.69% | 147,829,300 |
| Oct 15, 2025 | 11.30 | 12.20 | 11.07 | 11.96 | 11.96 | 3.55% | 219,705,200 |
| Oct 14, 2025 | 11.56 | 12.30 | 11.36 | 11.55 | 11.55 | 1.94% | 200,976,100 |
| Oct 13, 2025 | 10.90 | 11.49 | 10.90 | 11.33 | 11.33 | -3.49% | 162,663,900 |
| Oct 10, 2025 | 12.50 | 12.76 | 11.73 | 11.74 | 11.74 | -9.90% | 265,484,400 |
| Oct 9, 2025 | 12.62 | 13.25 | 12.34 | 13.03 | 13.03 | 2.92% | 332,058,500 |
| Sep 30, 2025 | 13.30 | 14.10 | 12.64 | 12.66 | 12.66 | -2.47% | 461,028,300 |
| Sep 29, 2025 | 12.14 | 12.98 | 11.62 | 12.98 | 12.98 | 10.00% | 327,467,400 |
| Sep 26, 2025 | 10.82 | 11.80 | 10.80 | 11.80 | 11.80 | 9.97% | 166,570,800 |
| Sep 25, 2025 | 11.01 | 11.23 | 10.56 | 10.73 | 10.73 | -3.42% | 264,931,100 |
| Sep 24, 2025 | 11.39 | 11.63 | 10.89 | 11.11 | 11.11 | 0.82% | 369,949,400 |
| Sep 23, 2025 | 10.09 | 11.02 | 9.75 | 11.02 | 11.02 | 9.98% | 315,817,300 |
| Sep 22, 2025 | 9.80 | 10.47 | 9.63 | 10.02 | 10.02 | -3.38% | 304,698,100 |
| Sep 19, 2025 | 11.50 | 11.50 | 10.37 | 10.37 | 10.37 | -9.98% | 289,655,800 |
| Sep 18, 2025 | 11.09 | 11.52 | 10.82 | 11.52 | 11.52 | 10.03% | 440,273,200 |
| Sep 17, 2025 | 10.47 | 10.47 | 10.10 | 10.47 | 10.47 | 9.98% | 100,810,900 |
| Sep 16, 2025 | 9.11 | 9.52 | 9.05 | 9.52 | 9.52 | 10.06% | 200,664,200 |
| Sep 15, 2025 | 7.87 | 8.65 | 7.86 | 8.65 | 8.65 | 10.05% | 75,587,470 |
| Sep 12, 2025 | 7.94 | 8.00 | 7.86 | 7.86 | 7.86 | -1.26% | 34,017,720 |
| Sep 11, 2025 | 7.85 | 7.96 | 7.75 | 7.96 | 7.96 | 0.89% | 44,426,040 |
| Sep 10, 2025 | 8.02 | 8.08 | 7.86 | 7.89 | 7.89 | -1.38% | 43,228,640 |
| Sep 9, 2025 | 7.95 | 8.06 | 7.86 | 8.00 | 8.00 | 0.38% | 58,544,480 |
| Sep 8, 2025 | 7.75 | 8.00 | 7.73 | 7.97 | 7.97 | 2.31% | 56,907,360 |
| Sep 5, 2025 | 7.54 | 7.79 | 7.49 | 7.79 | 7.79 | 3.45% | 50,550,650 |
| Sep 4, 2025 | 7.60 | 7.69 | 7.40 | 7.53 | 7.53 | -0.66% | 46,680,140 |
| Sep 3, 2025 | 7.81 | 7.93 | 7.57 | 7.58 | 7.58 | -3.07% | 41,953,750 |
| Sep 2, 2025 | 7.86 | 7.91 | 7.57 | 7.82 | 7.82 | -0.76% | 61,766,890 |
| Sep 1, 2025 | 8.00 | 8.06 | 7.85 | 7.88 | 7.88 | -1.38% | 42,283,240 |
| Aug 29, 2025 | 7.93 | 8.14 | 7.83 | 7.99 | 7.99 | 0.50% | 51,772,080 |
| Aug 28, 2025 | 7.93 | 8.01 | 7.71 | 7.95 | 7.95 | 0.25% | 61,368,780 |
| Aug 27, 2025 | 8.15 | 8.24 | 7.93 | 7.93 | 7.93 | -3.06% | 69,670,130 |
| Aug 26, 2025 | 8.12 | 8.23 | 8.06 | 8.18 | 8.18 | 0.49% | 52,415,170 |
| Aug 25, 2025 | 8.18 | 8.22 | 8.06 | 8.14 | 8.14 | -0.37% | 60,002,410 |
| Aug 22, 2025 | 8.13 | 8.19 | 8.07 | 8.17 | 8.17 | 0.12% | 50,648,720 |
| Aug 21, 2025 | 8.36 | 8.39 | 8.11 | 8.16 | 8.16 | -1.69% | 67,013,470 |
| Aug 20, 2025 | 8.09 | 8.30 | 8.02 | 8.30 | 8.30 | 2.09% | 88,485,850 |
| Aug 19, 2025 | 7.99 | 8.26 | 7.83 | 8.13 | 8.13 | 1.88% | 95,035,670 |
| Aug 18, 2025 | 7.95 | 8.08 | 7.92 | 7.98 | 7.98 | 1.27% | 66,773,530 |
| Aug 15, 2025 | 7.76 | 7.90 | 7.75 | 7.88 | 7.88 | 1.68% | 46,769,240 |
| Aug 14, 2025 | 7.95 | 7.97 | 7.71 | 7.75 | 7.75 | -1.90% | 45,666,400 |
| Aug 13, 2025 | 7.81 | 7.94 | 7.77 | 7.90 | 7.90 | 1.28% | 54,430,480 |
| Aug 12, 2025 | 7.80 | 7.82 | 7.73 | 7.80 | 7.80 | 0.13% | 24,473,690 |
| Aug 11, 2025 | 7.68 | 7.80 | 7.67 | 7.79 | 7.79 | 1.30% | 29,417,690 |
| Aug 8, 2025 | 7.78 | 7.79 | 7.66 | 7.69 | 7.69 | -1.41% | 32,815,980 |
| Aug 7, 2025 | 7.90 | 7.96 | 7.77 | 7.80 | 7.80 | -1.14% | 36,571,140 |
| Aug 6, 2025 | 7.70 | 7.94 | 7.64 | 7.89 | 7.89 | 2.60% | 60,435,480 |
| Aug 5, 2025 | 7.65 | 7.76 | 7.65 | 7.69 | 7.69 | 0.52% | 38,016,720 |
| Aug 4, 2025 | 7.56 | 7.65 | 7.51 | 7.65 | 7.65 | 0.92% | 23,896,330 |
| Aug 1, 2025 | 7.53 | 7.62 | 7.51 | 7.58 | 7.58 | 0.40% | 22,005,440 |
| Jul 31, 2025 | 7.61 | 7.72 | 7.53 | 7.55 | 7.55 | -1.31% | 29,725,830 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.63 | 7.65 | 7.65 | -2.55% | 46,663,340 |
| Jul 29, 2025 | 7.89 | 7.92 | 7.75 | 7.85 | 7.85 | -1.01% | 43,948,200 |
| Jul 28, 2025 | 7.82 | 8.08 | 7.82 | 7.93 | 7.93 | 1.54% | 57,991,560 |
| Jul 25, 2025 | 7.88 | 7.93 | 7.79 | 7.81 | 7.81 | -1.14% | 41,381,670 |
| Jul 24, 2025 | 7.80 | 7.92 | 7.79 | 7.90 | 7.90 | 1.41% | 36,050,760 |
| Jul 23, 2025 | 7.95 | 8.02 | 7.78 | 7.79 | 7.79 | -2.26% | 56,674,110 |
| Jul 22, 2025 | 8.08 | 8.09 | 7.92 | 7.97 | 7.97 | -1.36% | 52,215,920 |
| Jul 21, 2025 | 7.92 | 8.12 | 7.91 | 8.08 | 8.08 | 2.28% | 75,840,050 |
| Jul 18, 2025 | 7.96 | 8.00 | 7.86 | 7.90 | 7.90 | -0.88% | 40,605,700 |
| Jul 17, 2025 | 7.92 | 8.00 | 7.89 | 7.97 | 7.97 | 0.13% | 41,041,120 |
| Jul 16, 2025 | 7.89 | 8.06 | 7.84 | 7.96 | 7.96 | 1.02% | 51,722,190 |
| Jul 15, 2025 | 8.00 | 8.06 | 7.78 | 7.88 | 7.88 | -1.87% | 72,449,390 |
| Jul 14, 2025 | 8.05 | 8.11 | 7.95 | 8.03 | 8.03 | -0.12% | 48,824,590 |
| Jul 11, 2025 | 8.02 | 8.06 | 7.96 | 8.04 | 8.04 | 0.25% | 48,361,200 |