Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China
· Delayed Price · Currency is CNY 5.68
+0.01 (0.18%)
Mar 10, 2026, 9:45 AM CST
SHE:000789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.69 | 5.77 | 5.59 | 5.68 | - | -0.87% | 4,825,921 |
| Mar 6, 2026 | 5.59 | 5.74 | 5.58 | 5.73 | 5.73 | 2.32% | 5,616,834 |
| Mar 5, 2026 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -0.71% | 6,073,205 |
| Mar 4, 2026 | 5.66 | 5.70 | 5.59 | 5.64 | 5.64 | -0.53% | 6,825,663 |
| Mar 3, 2026 | 5.75 | 5.81 | 5.66 | 5.67 | 5.67 | -1.73% | 8,022,361 |
| Mar 2, 2026 | 5.78 | 5.85 | 5.74 | 5.77 | 5.77 | -1.03% | 9,789,259 |
| Feb 27, 2026 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 1.39% | 10,007,400 |
| Feb 26, 2026 | 5.74 | 5.76 | 5.68 | 5.75 | 5.75 | - | 8,020,993 |
| Feb 25, 2026 | 5.63 | 5.79 | 5.62 | 5.75 | 5.75 | 2.31% | 13,539,110 |
| Feb 24, 2026 | 5.52 | 5.64 | 5.51 | 5.62 | 5.62 | 2.55% | 7,433,320 |
| Feb 13, 2026 | 5.58 | 5.59 | 5.46 | 5.48 | 5.48 | -1.62% | 6,233,500 |
| Feb 12, 2026 | 5.70 | 5.71 | 5.56 | 5.57 | 5.57 | -2.28% | 8,046,660 |
| Feb 11, 2026 | 5.66 | 5.73 | 5.65 | 5.70 | 5.70 | 0.35% | 6,544,793 |
| Feb 10, 2026 | 5.70 | 5.72 | 5.62 | 5.68 | 5.68 | -0.18% | 7,616,565 |
| Feb 9, 2026 | 5.70 | 5.73 | 5.66 | 5.69 | 5.69 | 0.71% | 6,311,640 |
| Feb 6, 2026 | 5.66 | 5.74 | 5.62 | 5.65 | 5.65 | -0.18% | 6,425,282 |
| Feb 5, 2026 | 5.68 | 5.71 | 5.65 | 5.66 | 5.66 | -0.53% | 6,831,366 |
| Feb 4, 2026 | 5.58 | 5.69 | 5.55 | 5.69 | 5.69 | 1.43% | 10,088,550 |
| Feb 3, 2026 | 5.47 | 5.61 | 5.47 | 5.61 | 5.61 | 2.94% | 12,310,000 |
| Feb 2, 2026 | 5.48 | 5.64 | 5.43 | 5.45 | 5.45 | -0.37% | 12,956,230 |
| Jan 30, 2026 | 5.45 | 5.49 | 5.40 | 5.47 | 5.47 | 0.18% | 6,058,154 |
| Jan 29, 2026 | 5.46 | 5.50 | 5.42 | 5.46 | 5.46 | -0.18% | 5,885,975 |
| Jan 28, 2026 | 5.43 | 5.52 | 5.37 | 5.47 | 5.47 | 0.55% | 6,854,880 |
| Jan 27, 2026 | 5.49 | 5.51 | 5.36 | 5.44 | 5.44 | -0.91% | 8,328,465 |
| Jan 26, 2026 | 5.50 | 5.55 | 5.42 | 5.49 | 5.49 | -0.72% | 8,531,924 |
| Jan 23, 2026 | 5.50 | 5.53 | 5.47 | 5.53 | 5.53 | 0.18% | 6,419,370 |
| Jan 22, 2026 | 5.40 | 5.52 | 5.38 | 5.52 | 5.52 | 2.41% | 10,299,860 |
| Jan 21, 2026 | 5.40 | 5.41 | 5.36 | 5.39 | 5.39 | -0.37% | 5,151,950 |
| Jan 20, 2026 | 5.34 | 5.41 | 5.30 | 5.41 | 5.41 | 1.31% | 10,087,060 |
| Jan 19, 2026 | 5.25 | 5.34 | 5.21 | 5.34 | 5.34 | 1.33% | 5,386,032 |
| Jan 16, 2026 | 5.30 | 5.34 | 5.25 | 5.27 | 5.27 | -0.57% | 4,783,405 |
| Jan 15, 2026 | 5.33 | 5.36 | 5.29 | 5.30 | 5.30 | -0.75% | 3,526,290 |
| Jan 14, 2026 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | -0.37% | 8,364,919 |
| Jan 13, 2026 | 5.36 | 5.40 | 5.33 | 5.36 | 5.36 | -0.19% | 8,228,080 |
| Jan 12, 2026 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | 0.37% | 6,504,180 |
| Jan 9, 2026 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | -0.37% | 4,737,090 |
| Jan 8, 2026 | 5.36 | 5.39 | 5.34 | 5.37 | 5.37 | 0.19% | 4,479,801 |
| Jan 7, 2026 | 5.34 | 5.40 | 5.30 | 5.36 | 5.36 | 0.56% | 6,535,800 |
| Jan 6, 2026 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.95% | 4,849,940 |
| Jan 5, 2026 | 5.23 | 5.29 | 5.20 | 5.28 | 5.28 | 0.96% | 5,564,240 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | -0.76% | 4,414,495 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.26 | 5.27 | 5.27 | -1.50% | 4,762,135 |
| Dec 29, 2025 | 5.37 | 5.40 | 5.34 | 5.35 | 5.35 | -0.74% | 4,575,284 |
| Dec 26, 2025 | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | -0.74% | 4,890,554 |
| Dec 25, 2025 | 5.36 | 5.54 | 5.35 | 5.43 | 5.43 | 1.31% | 8,787,170 |
| Dec 24, 2025 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | - | 4,141,136 |
| Dec 23, 2025 | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | -0.19% | 3,297,226 |
| Dec 22, 2025 | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | -0.37% | 3,182,900 |
| Dec 19, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 1.13% | 3,437,255 |
| Dec 18, 2025 | 5.29 | 5.34 | 5.26 | 5.33 | 5.33 | 0.95% | 3,484,900 |
| Dec 17, 2025 | 5.29 | 5.33 | 5.24 | 5.28 | 5.28 | -0.38% | 5,263,046 |
| Dec 16, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.67% | 3,916,360 |
| Dec 15, 2025 | 5.34 | 5.50 | 5.30 | 5.39 | 5.39 | 1.32% | 6,498,860 |
| Dec 12, 2025 | 5.33 | 5.37 | 5.32 | 5.32 | 5.32 | -0.19% | 2,983,103 |
| Dec 11, 2025 | 5.44 | 5.46 | 5.33 | 5.33 | 5.33 | -1.84% | 4,136,703 |
| Dec 10, 2025 | 5.45 | 5.47 | 5.40 | 5.43 | 5.43 | -0.55% | 4,840,500 |
| Dec 9, 2025 | 5.52 | 5.55 | 5.46 | 5.46 | 5.46 | -1.62% | 5,010,295 |
| Dec 8, 2025 | 5.60 | 5.62 | 5.54 | 5.55 | 5.55 | -0.72% | 5,420,900 |
| Dec 5, 2025 | 5.58 | 5.60 | 5.51 | 5.59 | 5.59 | 0.54% | 4,185,620 |
| Dec 4, 2025 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -1.07% | 3,357,913 |
| Dec 3, 2025 | 5.64 | 5.65 | 5.60 | 5.62 | 5.62 | -0.71% | 2,625,820 |
| Dec 2, 2025 | 5.65 | 5.67 | 5.59 | 5.66 | 5.66 | 0.18% | 3,925,538 |
| Dec 1, 2025 | 5.59 | 5.69 | 5.59 | 5.65 | 5.65 | 1.07% | 4,948,045 |
| Nov 28, 2025 | 5.52 | 5.61 | 5.52 | 5.59 | 5.59 | 0.90% | 3,101,858 |
| Nov 27, 2025 | 5.51 | 5.56 | 5.48 | 5.54 | 5.54 | 0.54% | 3,048,200 |
| Nov 26, 2025 | 5.53 | 5.60 | 5.51 | 5.51 | 5.51 | -0.36% | 4,601,524 |
| Nov 25, 2025 | 5.51 | 5.54 | 5.47 | 5.53 | 5.53 | 0.55% | 3,538,270 |
| Nov 24, 2025 | 5.49 | 5.53 | 5.43 | 5.50 | 5.50 | 0.73% | 4,424,450 |
| Nov 21, 2025 | 5.66 | 5.70 | 5.45 | 5.46 | 5.46 | -4.38% | 8,192,100 |
| Nov 20, 2025 | 5.68 | 5.72 | 5.64 | 5.71 | 5.71 | 0.88% | 4,349,580 |
| Nov 19, 2025 | 5.78 | 5.78 | 5.65 | 5.66 | 5.66 | -1.91% | 5,714,880 |
| Nov 18, 2025 | 5.87 | 5.87 | 5.73 | 5.77 | 5.77 | -1.70% | 6,243,907 |
| Nov 17, 2025 | 5.88 | 5.89 | 5.82 | 5.87 | 5.87 | - | 4,319,095 |
| Nov 14, 2025 | 5.85 | 5.90 | 5.83 | 5.87 | 5.87 | - | 5,075,485 |
| Nov 13, 2025 | 5.81 | 5.88 | 5.80 | 5.87 | 5.87 | 0.69% | 5,612,824 |
| Nov 12, 2025 | 5.86 | 5.87 | 5.80 | 5.83 | 5.83 | -0.51% | 4,694,089 |
| Nov 11, 2025 | 5.81 | 5.88 | 5.80 | 5.86 | 5.86 | 0.86% | 7,851,700 |
| Nov 10, 2025 | 5.79 | 5.82 | 5.76 | 5.81 | 5.81 | 0.35% | 5,744,313 |
| Nov 7, 2025 | 5.77 | 5.79 | 5.74 | 5.79 | 5.79 | 0.52% | 4,726,341 |
| Nov 6, 2025 | 5.79 | 5.79 | 5.74 | 5.76 | 5.76 | -0.52% | 4,701,763 |
| Nov 5, 2025 | 5.77 | 5.80 | 5.73 | 5.79 | 5.79 | 0.17% | 4,910,303 |
| Nov 4, 2025 | 5.75 | 5.79 | 5.73 | 5.78 | 5.78 | 0.35% | 4,877,950 |
| Nov 3, 2025 | 5.82 | 5.82 | 5.72 | 5.76 | 5.76 | -0.69% | 7,511,090 |
| Oct 31, 2025 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | - | 7,527,795 |
| Oct 30, 2025 | 5.94 | 5.95 | 5.78 | 5.80 | 5.80 | -3.81% | 13,424,980 |
| Oct 29, 2025 | 6.07 | 6.09 | 5.97 | 6.03 | 6.03 | -0.66% | 6,502,985 |
| Oct 28, 2025 | 6.07 | 6.10 | 6.04 | 6.07 | 6.07 | -0.16% | 6,081,514 |
| Oct 27, 2025 | 6.02 | 6.10 | 6.01 | 6.08 | 6.08 | 1.33% | 8,984,214 |
| Oct 24, 2025 | 6.07 | 6.08 | 5.99 | 6.00 | 6.00 | -1.15% | 5,513,544 |
| Oct 23, 2025 | 6.02 | 6.07 | 5.97 | 6.07 | 6.07 | 0.33% | 6,394,410 |
| Oct 22, 2025 | 6.04 | 6.07 | 6.02 | 6.05 | 6.05 | - | 5,458,330 |
| Oct 21, 2025 | 5.96 | 6.05 | 5.95 | 6.05 | 6.05 | 1.51% | 7,199,133 |
| Oct 20, 2025 | 5.91 | 5.96 | 5.87 | 5.96 | 5.96 | 1.02% | 4,343,010 |
| Oct 17, 2025 | 5.96 | 5.99 | 5.89 | 5.90 | 5.90 | -1.34% | 5,484,090 |
| Oct 16, 2025 | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | -0.83% | 5,622,564 |
| Oct 15, 2025 | 5.96 | 6.04 | 5.94 | 6.03 | 6.03 | 1.01% | 5,850,396 |
| Oct 14, 2025 | 5.97 | 6.04 | 5.94 | 5.97 | 5.97 | - | 7,528,160 |
| Oct 13, 2025 | 5.94 | 6.01 | 5.92 | 5.97 | 5.97 | -1.97% | 10,233,820 |
| Oct 10, 2025 | 6.03 | 6.13 | 6.00 | 6.09 | 6.09 | 0.83% | 12,685,630 |
| Oct 9, 2025 | 5.83 | 6.15 | 5.80 | 6.04 | 6.04 | 4.14% | 19,340,580 |