Jiangxi Wannianqing Cement Co., Ltd. (SHE:000789)
China
· Delayed Price · Currency is CNY 4.990
+0.030 (0.60%)
Apr 29, 2026, 3:04 PM CST
SHE:000789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 0.60% | 3,512,523 |
| Apr 28, 2026 | 5.04 | 5.04 | 4.93 | 4.96 | 4.96 | -1.78% | 8,059,201 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | -0.79% | 4,743,804 |
| Apr 24, 2026 | 5.08 | 5.10 | 5.02 | 5.09 | 5.09 | - | 5,404,622 |
| Apr 23, 2026 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | 0.99% | 6,019,910 |
| Apr 22, 2026 | 5.06 | 5.06 | 5.03 | 5.04 | 5.04 | -0.40% | 4,287,122 |
| Apr 21, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.06 | -0.39% | 4,465,478 |
| Apr 20, 2026 | 5.09 | 5.10 | 5.07 | 5.08 | 5.08 | -0.20% | 3,887,433 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | -0.78% | 4,537,454 |
| Apr 16, 2026 | 5.09 | 5.13 | 5.07 | 5.13 | 5.13 | 0.79% | 5,415,671 |
| Apr 15, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 5.09 | -0.97% | 5,459,030 |
| Apr 14, 2026 | 5.16 | 5.16 | 5.09 | 5.14 | 5.14 | 0.39% | 6,341,761 |
| Apr 13, 2026 | 5.17 | 5.18 | 5.08 | 5.12 | 5.12 | -0.78% | 7,518,389 |
| Apr 10, 2026 | 5.20 | 5.24 | 5.16 | 5.16 | 5.16 | - | 6,384,170 |
| Apr 9, 2026 | 5.24 | 5.27 | 5.16 | 5.16 | 5.16 | -1.71% | 4,918,330 |
| Apr 8, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | 2.14% | 8,217,213 |
| Apr 7, 2026 | 5.08 | 5.15 | 5.03 | 5.14 | 5.14 | 1.18% | 6,683,730 |
| Apr 3, 2026 | 5.32 | 5.32 | 5.07 | 5.08 | 5.08 | -3.97% | 11,370,240 |
| Apr 2, 2026 | 5.31 | 5.37 | 5.26 | 5.29 | 5.29 | -0.38% | 8,047,746 |
| Apr 1, 2026 | 5.37 | 5.40 | 5.28 | 5.31 | 5.31 | 0.19% | 9,924,746 |
| Mar 31, 2026 | 5.37 | 5.41 | 5.30 | 5.30 | 5.30 | -1.30% | 11,578,740 |
| Mar 30, 2026 | 5.31 | 5.39 | 5.27 | 5.37 | 5.37 | -0.37% | 15,281,679 |
| Mar 27, 2026 | 5.55 | 5.60 | 5.29 | 5.39 | 5.39 | -4.94% | 25,089,330 |
| Mar 26, 2026 | 5.68 | 5.76 | 5.65 | 5.67 | 5.67 | - | 7,571,233 |
| Mar 25, 2026 | 5.48 | 5.69 | 5.44 | 5.67 | 5.67 | 3.66% | 9,715,643 |
| Mar 24, 2026 | 5.35 | 5.49 | 5.26 | 5.47 | 5.47 | 3.60% | 7,937,910 |
| Mar 23, 2026 | 5.57 | 5.57 | 5.26 | 5.28 | 5.28 | -5.55% | 10,207,240 |
| Mar 20, 2026 | 5.68 | 5.68 | 5.53 | 5.59 | 5.59 | -0.71% | 6,881,315 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.61 | 5.63 | 5.63 | -3.92% | 9,495,995 |
| Mar 18, 2026 | 5.82 | 5.88 | 5.75 | 5.86 | 5.86 | 1.56% | 10,340,830 |
| Mar 17, 2026 | 5.84 | 5.89 | 5.77 | 5.77 | 5.77 | -0.86% | 10,160,380 |
| Mar 16, 2026 | 5.76 | 5.82 | 5.71 | 5.82 | 5.82 | 1.22% | 10,462,960 |
| Mar 13, 2026 | 5.74 | 5.81 | 5.72 | 5.75 | 5.75 | - | 9,034,973 |
| Mar 12, 2026 | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | - | 7,859,334 |
| Mar 11, 2026 | 5.71 | 5.75 | 5.65 | 5.75 | 5.75 | 0.70% | 6,958,530 |
| Mar 10, 2026 | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | 0.53% | 6,191,205 |
| Mar 9, 2026 | 5.69 | 5.77 | 5.64 | 5.68 | 5.68 | -0.87% | 6,365,981 |
| 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 |