Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Wanxiang Qianchao Co.,Ltd. (000559.SZ)

6.37
+0.12
+(1.92%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256.256.396.236.376.3728,818,806
Apr 28, 20256.476.496.246.256.2532,918,940
Apr 25, 20256.406.536.376.456.4528,615,104
Apr 24, 20256.536.536.376.396.3946,634,321
Apr 23, 20256.256.626.256.536.5384,579,954
Apr 22, 20256.216.326.146.196.1930,789,125
Apr 21, 20256.036.256.006.246.2435,975,736
Apr 18, 20256.016.095.986.066.0627,576,429
Apr 17, 20256.016.135.986.056.0530,883,828
Apr 16, 20256.356.376.056.116.1159,885,680
Apr 15, 20256.366.566.316.416.4161,743,836
Apr 14, 20256.346.566.306.336.3354,972,701
Apr 11, 20256.056.315.986.226.2264,751,064
Apr 10, 20256.246.446.176.186.1888,718,569
Apr 9, 20256.036.205.646.106.10119,783,244
Apr 8, 20256.796.896.266.276.27121,231,889
Apr 7, 20257.157.446.956.956.9595,429,283
Apr 3, 20257.447.957.357.727.72236,812,700
Apr 2, 20256.757.456.657.457.45169,652,121
Apr 1, 20257.057.086.766.776.7792,769,464
Mar 31, 20257.287.616.967.017.01158,187,971
Mar 28, 20257.017.607.017.457.45149,969,193
Mar 27, 20256.877.076.746.916.9151,704,672
Mar 26, 20256.747.146.726.926.9249,513,607
Mar 25, 20256.907.006.746.766.7639,709,167
Mar 24, 20257.067.126.766.916.9164,840,517
Mar 21, 20257.407.617.047.057.05102,675,225
Mar 20, 20257.177.627.137.367.3686,171,992
Mar 19, 20257.147.327.047.187.1857,858,671
Mar 18, 20256.917.146.907.147.1467,229,720
Mar 17, 20256.966.976.866.906.9030,539,764
Mar 14, 20256.926.946.806.936.9343,876,137
Mar 13, 20257.057.146.776.896.8949,886,618
Mar 12, 20257.117.156.997.027.0247,974,951
Mar 11, 20257.057.276.917.057.0584,591,416
Mar 10, 20256.807.446.647.167.16112,560,138
Mar 7, 20256.676.816.636.766.7637,465,687
Mar 6, 20256.606.756.586.686.6838,005,503
Mar 5, 20256.536.626.456.606.6032,601,645
Mar 4, 20256.426.566.386.536.5325,014,404
Mar 3, 20256.436.656.386.496.4938,207,457
Feb 28, 20256.866.886.456.476.4745,073,872
Feb 27, 20256.756.906.616.746.7447,217,066
Feb 26, 20256.466.756.466.686.6851,647,330
Feb 25, 20256.466.496.396.446.4425,815,692
Feb 24, 20256.516.606.456.506.5034,151,471
Feb 21, 20256.376.606.376.516.5143,171,803
Feb 20, 20256.496.506.356.396.3928,750,887
Feb 19, 20256.316.536.246.486.4843,805,308
Feb 18, 20256.336.456.296.356.3534,705,473
Feb 17, 20256.306.346.246.306.3019,684,858
Feb 14, 20256.276.346.266.306.3016,476,513
Feb 13, 20256.436.456.276.286.2823,260,132
Feb 12, 20256.346.456.326.426.4223,858,727
Feb 11, 20256.366.396.296.356.3518,312,629
Feb 10, 20256.386.456.306.376.3729,009,959
Feb 7, 20256.336.516.266.416.4138,945,324
Feb 6, 20256.086.336.066.336.3327,077,781
Feb 5, 20256.076.176.056.116.1113,885,220
Jan 27, 20256.206.226.046.046.0415,809,684
Jan 24, 20256.086.206.066.186.1816,228,248
Jan 23, 20256.146.256.086.096.0921,710,575
Jan 22, 20256.156.166.056.086.0814,789,880
Jan 21, 20256.216.226.116.176.1714,974,747
Jan 20, 20256.236.296.156.186.1815,712,620
Jan 17, 20256.186.216.126.196.1913,805,663
Jan 16, 20256.206.236.146.176.1716,898,378
Jan 15, 20256.216.256.166.196.1916,803,750
Jan 14, 20255.926.225.906.226.2224,345,295
Jan 13, 20255.865.985.825.925.9217,545,781
Jan 10, 20255.936.115.915.915.9123,516,369
Jan 9, 20255.915.975.875.935.9316,001,825
Jan 8, 20255.925.965.735.905.9022,515,798
Jan 7, 20255.956.035.905.975.9716,979,193
Jan 6, 20255.846.025.795.965.9624,628,439
Jan 3, 20255.986.075.825.845.8425,478,679
Jan 2, 20256.166.205.895.975.9730,614,791
Dec 31, 20246.356.386.146.156.1525,252,072
Dec 30, 20246.376.466.336.346.3418,498,535
Dec 27, 20246.246.486.236.396.3927,211,185
Dec 26, 20246.216.306.186.266.2614,406,021
Dec 25, 20246.386.406.176.216.2118,746,262
Dec 24, 20246.276.406.256.376.3720,090,460
Dec 23, 20246.436.456.236.256.2524,793,119
Dec 20, 20246.406.476.366.456.4517,747,620
Dec 19, 20246.386.436.306.416.4117,340,595
Dec 18, 20246.426.496.396.456.4519,099,037
Dec 17, 20246.406.476.366.396.3922,130,473
Dec 16, 20246.426.536.376.426.4224,242,660
Dec 13, 20246.566.596.446.446.4432,934,758
Dec 12, 20246.656.686.516.606.6028,826,186
Dec 11, 20246.586.676.556.656.6526,631,425
Dec 10, 20246.756.836.606.626.6247,097,615
Dec 9, 20246.666.796.556.606.6034,527,331
Dec 6, 20246.656.676.546.656.6530,963,940
Dec 5, 20246.546.666.526.646.6425,738,521
Dec 4, 20246.646.676.526.586.5828,867,997
Dec 3, 20246.626.756.576.676.6744,064,479
Dec 2, 20246.496.636.476.626.6234,627,365
Nov 29, 20246.366.546.326.486.4835,817,339
Nov 28, 20246.356.486.346.366.3629,731,948
Nov 27, 20246.356.386.166.386.3832,519,651
Nov 26, 20246.416.446.326.366.3626,985,977
Nov 25, 20246.436.476.286.416.4134,560,723
Nov 22, 20246.726.746.376.386.3853,236,465
Nov 21, 20246.766.836.676.746.7439,177,879
Nov 20, 20246.706.866.636.816.8148,273,089
Nov 19, 20246.546.746.536.726.7242,747,619
Nov 18, 20246.556.686.496.556.5549,164,579
Nov 15, 20246.856.906.536.556.5572,989,006
Nov 14, 20247.307.396.866.906.9067,589,306
Nov 13, 20247.157.357.047.197.1959,167,566
Nov 12, 20247.277.497.117.197.1982,483,840
Nov 11, 20247.177.327.087.237.2395,774,959
Nov 8, 20247.107.597.067.267.26134,062,655
Nov 7, 20247.357.476.967.117.11139,509,102
Nov 6, 20247.208.117.207.267.26193,828,722
Nov 5, 20247.307.627.037.387.38233,467,814
Nov 4, 20246.296.936.266.936.9394,403,036
Nov 1, 20246.886.906.256.306.30155,363,265
Oct 31, 20245.976.525.956.526.5270,466,014
Oct 30, 20245.825.945.795.935.9334,966,962
Oct 29, 20246.016.105.795.855.8557,621,997
Oct 28, 20245.675.975.625.935.9360,320,104
Oct 25, 20245.405.645.405.605.6043,873,160
Oct 24, 20245.355.415.315.385.3822,047,089
Oct 23, 20245.365.395.315.365.3623,884,016
Oct 22, 20245.315.385.295.345.3423,481,937
Oct 21, 20245.405.425.265.295.2928,772,897
Oct 18, 20245.255.445.205.365.3624,828,505
Oct 17, 20245.305.385.235.235.2317,551,963
Oct 16, 20245.265.345.225.295.2916,395,219
Oct 15, 20245.455.455.295.315.3121,804,854
Oct 14, 20245.385.455.305.435.4327,246,594
Oct 11, 20245.575.575.315.385.3831,809,359
Oct 10, 20245.575.745.415.545.5438,746,194
Oct 9, 20245.715.785.485.565.5659,708,280
Oct 8, 20246.106.165.575.895.8987,629,286
Sep 30, 20245.305.645.305.605.6059,135,123
Sep 27, 20245.155.305.145.205.2029,334,293
Sep 26, 20244.975.104.955.105.1020,202,186
Sep 25, 20245.055.104.984.994.9918,644,416
Sep 24, 20244.935.044.925.005.0020,837,029
Sep 23, 20244.955.004.904.934.9313,716,549
Sep 20, 20244.914.974.894.954.9513,933,143
Sep 19, 20244.924.964.874.914.9116,132,497
Sep 18, 20244.864.954.854.934.9316,801,370
Sep 13, 20244.914.954.864.874.8715,028,375
Sep 12, 20244.894.974.854.914.9119,637,275
Sep 11, 20244.814.934.774.874.8725,029,460
Sep 10, 20244.684.844.664.834.8323,508,911
Sep 9, 20244.644.734.624.694.6917,602,500
Sep 6, 20244.634.724.634.654.6515,972,068
Sep 5, 20244.664.684.624.654.6513,735,200
Sep 4, 20244.554.674.534.644.6415,636,792
Sep 3, 20244.474.574.474.574.5714,103,387
Sep 2, 20244.494.564.484.494.4918,540,379
Aug 30, 20244.434.544.424.484.4814,525,117
Aug 29, 20244.304.454.304.434.4311,777,751
Aug 28, 20244.274.374.264.344.3411,286,095
Aug 27, 20244.384.394.284.294.2911,392,765
Aug 26, 20244.334.394.304.344.349,033,227
Aug 23, 20244.284.324.264.314.319,082,277
Aug 22, 20244.364.404.294.294.299,082,040
Aug 21, 20244.324.384.314.374.379,410,806
Aug 20, 20244.424.434.324.334.339,791,742
Aug 19, 20244.434.494.414.424.428,569,329
Aug 16, 20244.474.504.424.434.439,573,224
Aug 15, 20244.444.534.404.494.4910,627,479
Aug 14, 20244.504.524.444.444.447,526,700
Aug 13, 20244.494.534.454.514.518,576,393
Aug 12, 20244.534.534.484.504.509,324,560
Aug 9, 20244.534.584.524.544.5410,539,679
Aug 8, 20244.524.564.484.534.539,036,640
Aug 7, 20244.514.564.504.534.539,581,672
Aug 6, 20244.534.584.474.534.5312,831,614
Aug 5, 20244.554.614.484.484.4814,633,200
Aug 2, 20244.624.644.554.574.5712,203,380
Aug 1, 20244.624.664.574.614.6112,387,812
Jul 31, 20244.464.634.454.634.6318,260,237
Jul 30, 20244.444.474.384.464.4610,323,273
Jul 29, 20244.444.514.414.464.4614,629,905
Jul 26, 20244.304.434.304.424.4212,987,692
Jul 25, 20244.254.334.224.304.3010,543,849
Jul 24, 20244.324.334.244.254.2514,029,129
Jul 23, 20244.404.424.324.324.3211,068,588
Jul 22, 20244.454.494.364.404.4012,046,366
Jul 19, 20244.514.554.454.474.4712,956,060
Jul 18, 20244.534.544.464.534.5310,538,940
Jul 17, 20244.604.624.524.544.5410,456,476
Jul 16, 20244.554.624.554.594.5912,160,145
Jul 15, 20244.544.614.534.574.5712,931,446
Jul 12, 20244.524.574.504.564.569,234,547
Jul 11, 20244.544.594.504.534.5313,283,095
Jul 10, 20244.424.534.404.474.4713,982,831
Jul 9, 20244.304.454.274.424.4215,030,224
Jul 8, 20244.424.424.274.294.2912,132,397
Jul 5, 20244.394.434.314.414.4110,220,741
Jul 4, 20244.454.494.344.354.3513,175,861
Jul 3, 20244.484.524.424.424.4211,675,841
Jul 2, 20244.564.574.464.484.4813,402,040
Jul 1, 20244.434.584.434.554.5511,000,420
Jun 28, 20244.424.534.424.464.4610,672,480
Jun 27, 20244.554.564.444.444.4411,713,065
Jun 26, 20244.434.574.424.554.5510,234,542
Jun 25, 20244.464.554.434.484.4810,307,511
Jun 24, 20244.544.554.434.454.4513,578,733
Jun 21, 20244.544.614.514.584.5810,894,474
Jun 20, 20244.694.694.534.544.5412,935,080
Jun 19, 20244.774.774.674.674.6712,253,931
Jun 18, 2024 0.15 Dividend
Jun 18, 20244.644.724.614.714.7120,977,808
Jun 17, 20244.804.844.724.754.6019,934,256
Jun 14, 20244.654.834.644.814.6629,218,627
Jun 13, 20244.794.814.644.694.5423,573,580
Jun 12, 20244.834.874.784.784.6316,431,234
Jun 11, 20244.854.864.784.844.6912,610,413
Jun 7, 20244.904.924.804.884.7314,222,588
Jun 6, 20244.975.004.854.864.7119,918,101
Jun 5, 20245.025.074.964.974.8112,928,703
Jun 4, 20245.015.034.955.014.8511,672,267
Jun 3, 20245.095.114.985.034.8717,986,100
May 31, 20245.015.095.015.084.9214,780,719
May 30, 20244.965.054.945.014.8512,389,460
May 29, 20244.955.004.944.974.8110,699,179
May 28, 20244.995.004.944.944.7812,649,005
May 27, 20244.995.014.895.004.8421,051,216
May 24, 20245.005.044.985.004.8410,915,641
May 23, 20245.145.154.985.024.8625,806,564
May 22, 20245.185.235.145.165.0017,477,562
May 21, 20245.195.225.145.205.0418,367,870
May 20, 20245.145.245.135.185.0221,906,632
May 17, 20245.145.175.105.144.9819,117,082
May 16, 20245.195.215.135.165.0022,589,395
May 15, 20245.215.255.165.175.0122,481,497
May 14, 20245.265.285.195.215.0526,409,455
May 13, 20245.195.305.165.285.1130,199,050
May 10, 20245.375.395.225.255.0838,976,520
May 9, 20245.285.535.285.405.2346,985,183
May 8, 20245.575.595.315.335.1667,926,034
May 7, 20246.106.105.625.635.45126,050,348
May 6, 20245.595.595.595.595.419,046,114
Apr 30, 20245.085.085.085.084.92-
Apr 29, 20245.085.085.085.084.92-

Related Tickers

NTXVF Nexteer Automotive Group Limited
0.6050
0.00%
 
MNTHY Minth Group Limited
47.00
+1.73%
 
1316.HK NEXTEER
5.100
+5.15%
 
CAAS China Automotive Systems, Inc.
3.9800
+2.84%
 
AXL American Axle & Manufacturing Holdings, Inc.
3.8400
+2.13%