Skip to main content
Wanxiang Qianchao Co.,Ltd. (SHE:000559)
China flag China · Delayed Price · Currency is CNY
15.97
+0.21 (1.33%)
Apr 29, 2026, 2:15 PM CST

Wanxiang Qianchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8016.9015.7315.7615.76-7.73%111,151,896
Apr 27, 202617.0017.4216.6717.0817.08-3.50%98,891,659
Apr 24, 202617.5818.0117.5017.7017.70-1.56%116,958,600
Apr 23, 202617.1618.7816.5317.9817.984.84%200,423,100
Apr 22, 202616.9817.3416.8517.1517.15-0.69%96,435,032
Apr 21, 202616.4417.7016.2117.2717.274.04%167,208,100
Apr 20, 202616.3016.8416.2016.6016.601.90%110,564,044
Apr 17, 202616.2816.4516.1116.2916.29-1.51%73,048,260
Apr 16, 202616.6916.7816.3016.5416.541.60%92,795,690
Apr 15, 202616.6016.7016.1816.2816.28-1.09%99,671,032
Apr 14, 202616.3316.5816.0316.4616.461.92%100,146,500
Apr 13, 202615.9016.1815.8616.1516.15-1.04%112,410,600
Apr 10, 202615.4716.8415.4016.3216.326.60%184,707,600
Apr 9, 202615.4115.5215.0815.3115.31-2.42%50,293,750
Apr 8, 202615.2615.7215.2015.6915.695.66%61,902,960
Apr 7, 202615.0115.1014.7714.8514.850.34%35,119,940
Apr 3, 202615.4115.4214.7914.8014.80-2.89%42,553,200
Apr 2, 202615.5515.6815.1615.2415.24-2.87%49,700,990
Apr 1, 202615.7915.9515.4315.6915.691.69%70,350,520
Mar 31, 202615.4015.9515.4015.4315.430.19%64,552,580
Mar 30, 202615.1515.4615.0815.4015.40-0.19%39,423,630
Mar 27, 202615.1115.5615.1115.4315.43-0.19%46,780,290
Mar 26, 202615.4915.9515.4015.4615.46-0.90%77,031,340
Mar 25, 202615.0615.7315.0615.6015.603.93%85,475,620
Mar 24, 202615.1815.2214.6415.0115.011.21%66,667,570
Mar 23, 202615.2915.7014.7514.8314.83-4.63%84,941,180
Mar 20, 202615.9916.1515.5015.5515.55-2.32%46,802,410
Mar 19, 202616.2316.2815.8315.9215.92-3.92%56,713,632
Mar 18, 202616.3616.6016.2116.5716.571.53%45,386,750
Mar 17, 202616.8917.0016.3016.3216.32-2.22%58,857,280
Mar 16, 202616.8116.8916.3616.6916.69-1.53%58,466,530
Mar 13, 202617.3017.4816.8516.9516.95-3.53%75,597,790
Mar 12, 202617.8118.0717.5117.5717.57-1.79%71,948,280
Mar 11, 202618.2718.4517.8417.8917.89-2.61%94,550,200
Mar 10, 202618.0018.6217.8018.3718.374.02%134,427,603
Mar 9, 202617.4717.7517.1017.6617.66-1.29%76,558,570
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