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

Shanghai - Delayed Quote CNY

WUZHOU COMM (600368.SS)

Compare
4.5200
-0.0800
(-1.74%)
At close: April 18 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.59004.60004.46004.52004.520098,488,015
Apr 17, 20254.64004.69004.56004.60004.6000115,816,960
Apr 16, 20254.81004.97004.55004.73004.7300195,908,098
Apr 15, 20255.50005.52005.01005.01005.0100177,637,998
Apr 14, 20255.56005.84005.46005.57005.5700224,443,907
Apr 11, 20255.41005.87005.25005.74005.7400275,159,848
Apr 10, 20255.30005.78005.21005.34005.3400211,823,886
Apr 9, 20255.00005.59004.66005.44005.4400202,464,619
Apr 8, 20254.83005.35004.83005.18005.1800218,074,597
Apr 7, 20255.00005.33004.71004.86004.8600202,090,128
Apr 3, 20254.57005.08004.57005.08005.0800124,994,957
Apr 2, 20254.45004.68004.39004.62004.620066,457,876
Apr 1, 20254.40004.47004.37004.45004.450030,931,098
Mar 31, 20254.36004.46004.31004.42004.420037,484,250
Mar 28, 20254.60004.61004.37004.39004.390043,783,291
Mar 27, 20254.64004.72004.55004.57004.570049,840,491
Mar 26, 20254.53004.69004.49004.67004.670073,354,541
Mar 25, 20254.31004.74004.31004.58004.580088,995,519
Mar 24, 20254.36004.36004.25004.32004.320024,727,567
Mar 21, 20254.33004.42004.29004.36004.360037,780,556
Mar 20, 20254.30004.34004.30004.33004.330017,764,771
Mar 19, 20254.30004.32004.28004.30004.300014,786,187
Mar 18, 20254.30004.33004.26004.32004.320018,215,910
Mar 17, 20254.27004.35004.27004.30004.300024,982,565
Mar 14, 20254.18004.28004.18004.27004.270028,468,410
Mar 13, 20254.22004.23004.16004.20004.200016,179,116
Mar 12, 20254.20004.24004.19004.23004.230016,763,689
Mar 11, 20254.19004.21004.16004.21004.210016,954,392
Mar 10, 20254.22004.29004.20004.21004.210023,883,581
Mar 7, 20254.15004.38004.14004.28004.280049,653,752
Mar 6, 20254.14004.18004.13004.17004.170018,821,645
Mar 5, 20254.19004.19004.12004.17004.170019,330,226
Mar 4, 20254.18004.21004.15004.20004.200017,439,961
Mar 3, 20254.24004.27004.18004.20004.200021,599,021
Feb 28, 20254.23004.29004.22004.24004.240022,632,696
Feb 27, 20254.26004.30004.22004.25004.250023,418,196
Feb 26, 20254.24004.30004.24004.27004.270018,283,556
Feb 25, 20254.30004.31004.23004.25004.250027,154,098
Feb 24, 20254.25004.38004.25004.34004.340029,049,308
Feb 21, 20254.30004.32004.26004.27004.270023,341,552
Feb 20, 20254.33004.34004.29004.30004.300021,851,245
Feb 19, 20254.34004.36004.30004.36004.360024,601,408
Feb 18, 20254.42004.42004.31004.34004.340033,344,718
Feb 17, 20254.46004.47004.36004.43004.430032,816,973
Feb 14, 20254.53004.59004.46004.48004.480040,005,159
Feb 13, 20254.56004.61004.47004.48004.480050,350,359
Feb 12, 20254.44004.62004.41004.61004.610077,971,453
Feb 11, 20254.32004.49004.29004.44004.440055,571,080
Feb 10, 20254.30004.37004.28004.36004.360035,228,084
Feb 7, 20254.24004.37004.21004.31004.310041,480,438
Feb 6, 20254.23004.26004.17004.26004.260036,565,826
Feb 5, 20254.36004.38004.23004.25004.250031,427,909
Jan 27, 20254.34004.41004.33004.34004.340027,607,618
Jan 24, 20254.39004.39004.26004.34004.340035,109,469
Jan 23, 20254.41004.48004.38004.40004.400044,073,397
Jan 22, 20254.35004.49004.33004.36004.360036,929,920
Jan 21, 20254.41004.43004.31004.33004.330029,533,686
Jan 20, 20254.43004.46004.38004.38004.380029,233,885
Jan 17, 20254.43004.44004.36004.39004.390037,767,023
Jan 16, 20254.51004.62004.44004.46004.460052,145,530
Jan 15, 20254.60004.69004.48004.52004.520044,007,062
Jan 14, 20254.39004.64004.38004.63004.630063,396,422
Jan 13, 20254.44004.54004.36004.39004.390052,310,322
Jan 10, 20254.34004.75004.28004.57004.570090,258,997
Jan 9, 20254.46004.46004.33004.35004.350044,664,534
Jan 8, 20254.58004.58004.36004.50004.500054,066,888
Jan 7, 20254.54004.62004.45004.59004.590050,910,501
Jan 6, 20254.74004.78004.50004.54004.540059,165,471
Jan 3, 20254.85005.05004.64004.79004.790077,907,621
Jan 2, 20254.85005.10004.80004.96004.960096,464,718
Dec 31, 20244.84004.99004.69004.77004.770073,426,287
Dec 30, 20245.08005.31004.81004.85004.850098,862,021
Dec 27, 20245.58005.59005.18005.20005.2000107,530,165
Dec 26, 20245.57005.94005.39005.55005.5500124,506,272
Dec 25, 20245.60006.05005.49005.70005.7000189,924,637
Dec 24, 20245.00005.59004.89005.59005.590095,978,560
Dec 23, 20245.34005.58004.91005.08005.0800175,433,562
Dec 20, 20244.70005.08004.70005.08005.080073,920,059
Dec 19, 20244.85005.00004.56004.62004.6200125,707,143
Dec 18, 20244.69005.39004.60005.07005.0700161,051,121
Dec 17, 20244.83005.16004.76004.90004.9000189,976,724
Dec 16, 20244.24004.69004.24004.69004.6900104,723,118
Dec 13, 20244.23004.41004.21004.26004.260082,885,513
Dec 12, 20244.04004.46004.03004.27004.270098,870,886
Dec 11, 20243.98004.06003.98004.05004.050018,071,367
Dec 10, 20244.15004.15003.99004.00004.000032,945,401
Dec 9, 20244.05004.06004.00004.06004.060030,142,066
Dec 6, 20243.94004.02003.92004.02004.020036,204,535
Dec 5, 20243.93003.95003.91003.94003.940019,156,966
Dec 4, 20243.96003.97003.91003.93003.930019,420,297
Dec 3, 20243.98003.98003.93003.97003.970023,817,243
Dec 2, 20243.90003.99003.88003.98003.980036,566,003
Nov 29, 20243.84003.91003.84003.89003.890022,159,472
Nov 28, 20243.81003.88003.80003.86003.860021,629,587
Nov 27, 20243.86003.87003.73003.85003.850028,657,339
Nov 26, 20243.85003.93003.83003.88003.880025,911,631
Nov 25, 20243.81003.87003.78003.83003.830023,334,249
Nov 22, 20243.90003.92003.76003.79003.790025,485,905
Nov 21, 20243.93003.94003.87003.90003.900017,017,893
Nov 20, 20243.91003.95003.88003.93003.930023,533,166
Nov 19, 20243.88003.95003.83003.92003.920029,734,877
Nov 18, 20243.84003.96003.84003.90003.900048,495,897
Nov 15, 20243.77003.84003.77003.78003.780019,464,798
Nov 14, 20243.87003.89003.78003.79003.790022,179,995
Nov 13, 20243.88003.93003.84003.88003.880022,630,746
Nov 12, 20243.95003.99003.87003.89003.890029,008,278
Nov 11, 20243.88004.02003.88003.96003.960029,327,713
Nov 8, 20243.95003.99003.86003.90003.900030,228,619
Nov 7, 20243.80003.93003.79003.93003.930041,969,215
Nov 6, 20243.84003.85003.80003.82003.820025,791,257
Nov 5, 20243.78003.84003.77003.84003.840026,396,563
Nov 4, 20243.79003.79003.74003.79003.790021,519,330
Nov 1, 20243.76003.80003.73003.77003.770029,541,548
Oct 31, 20243.74003.78003.73003.76003.760024,422,412
Oct 30, 20243.72003.77003.70003.75003.750020,161,441
Oct 29, 20243.84003.85003.74003.74003.740023,694,595
Oct 28, 20243.76003.82003.73003.82003.820026,445,769
Oct 25, 20243.70003.81003.70003.73003.730028,667,450
Oct 24, 20243.69003.70003.66003.67003.670012,068,843
Oct 23, 20243.69003.71003.68003.70003.700019,238,170
Oct 22, 20243.66003.72003.65003.69003.690022,496,504
Oct 21, 20243.69003.71003.65003.67003.670017,826,612
Oct 18, 20243.64003.72003.60003.69003.690026,909,505
Oct 17, 20243.71003.72003.64003.65003.650016,058,070
Oct 16, 20243.64003.72003.61003.70003.700021,097,143
Oct 15, 20243.71003.72003.65003.65003.650019,349,973
Oct 14, 20243.68003.74003.64003.72003.720021,247,021
Oct 11, 20243.75003.76003.62003.66003.660020,031,197
Oct 10, 20243.71003.81003.65003.74003.740034,292,734
Oct 9, 20243.88003.88003.64003.64003.640043,118,710
Oct 8, 20244.25004.25003.75003.95003.950070,323,323
Sep 30, 20243.71003.89003.62003.86003.860062,215,697
Sep 27, 20243.57003.62003.53003.61003.610025,714,447
Sep 26, 20243.45003.53003.43003.53003.530018,956,656
Sep 25, 20243.45003.53003.43003.44003.440024,230,785
Sep 24, 20243.30003.42003.30003.42003.420017,775,102
Sep 23, 20243.27003.30003.25003.29003.29006,597,459
Sep 20, 20243.28003.30003.25003.26003.26009,839,488
Sep 19, 20243.27003.32003.24003.30003.30009,859,951
Sep 18, 20243.23003.27003.19003.26003.26009,099,168
Sep 13, 20243.24003.26003.21003.22003.22008,123,364
Sep 12, 20243.24003.28003.23003.24003.24009,598,982
Sep 11, 20243.27003.29003.22003.24003.24008,852,009
Sep 10, 20243.27003.30003.23003.29003.290010,071,339
Sep 9, 20243.36003.36003.25003.27003.270014,435,974
Sep 6, 20243.36003.43003.35003.36003.360014,376,481
Sep 5, 20243.33003.36003.32003.35003.35008,504,070
Sep 4, 20243.35003.37003.33003.34003.34007,556,182
Sep 3, 20243.43003.44003.32003.36003.360018,872,438
Sep 2, 20243.46003.49003.42003.42003.420013,996,717
Aug 30, 20243.44003.49003.40003.46003.460018,667,837
Aug 29, 20243.50003.51003.42003.44003.440016,428,548
Aug 28, 20243.53003.55003.50003.51003.510010,714,151
Aug 27, 20243.54003.56003.51003.53003.53006,622,432
Aug 26, 20243.57003.59003.48003.55003.550010,142,221
Aug 23, 20243.62003.63003.55003.57003.570011,324,761
Aug 22, 20243.61003.66003.61003.63003.63008,263,366
Aug 21, 20243.68003.71003.61003.64003.640013,266,116
Aug 20, 20243.79003.80003.67003.69003.690014,680,934
Aug 19, 20243.74003.79003.72003.78003.780013,968,710
Aug 16, 20243.76003.79003.72003.73003.730012,576,713
Aug 15, 20243.75003.79003.74003.77003.770011,873,990
Aug 14, 20243.79003.83003.75003.76003.760017,931,272
Aug 13, 20243.97003.99003.75003.76003.760041,397,067
Aug 12, 20243.89004.02003.87004.00004.000028,825,496
Aug 9, 20243.87003.90003.84003.90003.900018,554,259
Aug 8, 20243.79003.88003.77003.87003.870018,078,903
Aug 7, 20243.77003.82003.73003.78003.780012,965,563
Aug 6, 20243.81003.84003.72003.76003.760020,983,031
Aug 5, 20243.81003.89003.77003.78003.780029,612,074
Aug 2, 20243.77003.84003.75003.82003.820022,236,610
Aug 1, 20243.75003.82003.70003.80003.800027,300,663
Jul 31, 20243.65003.91003.64003.77003.770044,085,848
Jul 30, 20243.57003.68003.55003.67003.670018,696,120
Jul 29, 20243.53003.60003.52003.59003.590014,546,575
Jul 26, 20243.55003.58003.49003.56003.560019,054,433
Jul 25, 20243.50003.56003.47003.55003.550013,519,590
Jul 24, 20243.49003.54003.45003.50003.500012,926,822
Jul 23, 20243.48003.59003.48003.52003.520016,824,077
Jul 22, 20243.53003.53003.47003.48003.480012,417,343
Jul 19, 20243.56003.57003.53003.54003.540010,102,039
Jul 18, 20243.53003.59003.47003.58003.580013,354,158
Jul 17, 20243.62003.64003.52003.53003.530014,203,608
Jul 16, 20243.65003.67003.61003.63003.63008,470,469
Jul 15, 20243.64003.65003.59003.64003.64008,129,586
Jul 12, 20243.66003.69003.62003.64003.640012,122,941
Jul 11, 20243.69003.72003.63003.66003.660017,746,328
Jul 10, 20243.69003.71003.65003.67003.670010,075,995
Jul 9, 20243.58003.70003.55003.69003.690015,382,644
Jul 8, 20243.63003.67003.56003.58003.580013,332,457
Jul 5, 20243.65003.65003.65003.65003.6500-
Jul 4, 20243.67003.72003.64003.65003.650013,001,343
Jul 3, 20243.69003.74003.67003.68003.680012,263,249
Jul 2, 20243.66003.78003.65003.72003.720021,861,423
Jul 1, 20243.56003.67003.54003.67003.670017,436,801
Jun 28, 20243.49003.60003.47003.57003.570018,003,302
Jun 27, 20243.52003.54003.48003.50003.50009,310,934
Jun 26, 20243.50003.54003.48003.54003.54009,508,904
Jun 25, 20243.48003.55003.47003.52003.520011,256,476
Jun 24, 20243.54003.54003.43003.48003.480014,801,994
Jun 21, 20243.50003.57003.49003.53003.530012,105,389
Jun 20, 2024 0.107 Dividend
Jun 20, 20243.56003.59003.49003.51003.510018,970,578
Jun 20, 2024 1.3:1 Stock Splits
Jun 19, 20243.68463.70773.60773.60773.500721,614,988
Jun 18, 20243.70003.70773.64623.68463.575317,867,495
Jun 17, 20243.73083.76153.68463.69233.582815,966,800
Jun 14, 20243.77693.79233.71543.73853.627617,113,502
Jun 13, 20243.84623.85383.74623.76923.657423,367,258
Jun 12, 20243.73083.93083.70003.85383.739532,173,560
Jun 11, 20243.75383.79233.69233.75383.642523,208,666
Jun 7, 20243.64623.74623.64623.73853.627618,037,134
Jun 6, 20243.68463.69233.60003.63083.523120,662,188
Jun 5, 20243.75383.75383.66153.66153.552917,178,738
Jun 4, 20243.68463.76923.66153.76153.650017,318,117
Jun 3, 20243.73083.73853.62313.67693.567928,431,382
May 31, 20243.75383.78463.73853.74623.635011,992,060
May 30, 20243.78463.81543.74623.74623.635014,108,864
May 29, 20243.76153.80773.75383.80003.687312,462,364
May 28, 20243.82313.83083.76923.77693.664917,311,071
May 27, 20243.80003.87693.78463.83083.717222,266,322
May 24, 20243.73083.79233.73083.76153.650013,756,226
May 23, 20243.80773.81543.73853.74623.635019,388,236
May 22, 20243.83853.87693.80773.82313.709719,514,965
May 21, 20243.83853.90003.80773.84623.732121,484,509
May 20, 20243.73083.83853.73083.83083.717230,490,655
May 17, 20243.70773.73083.66923.72313.612723,688,189
May 16, 20243.70003.73853.70003.71543.605220,823,030
May 15, 20243.76923.77693.69233.70003.590333,829,567
May 14, 20243.79233.84623.76153.76923.657437,257,056
May 13, 20243.86153.97693.76923.79233.679857,775,282
May 10, 20243.74623.86153.73083.85383.739537,450,760
May 9, 20243.60773.76923.59233.73083.620133,756,179
May 8, 20243.59233.63083.56923.60773.500727,943,132
May 7, 20243.60003.63083.56153.60773.500730,308,536
May 6, 20243.45383.67693.43083.63083.523148,038,835
Apr 30, 20243.35383.43083.35383.42313.321633,940,891
Apr 29, 20243.33853.36923.30003.36153.261825,768,935
Apr 26, 20243.36153.36923.31543.34623.246930,614,555
Apr 25, 20243.31543.34623.30003.34623.246920,130,782
Apr 24, 20243.27693.33853.26923.31543.217118,232,327
Apr 23, 20243.30003.30773.25383.26153.164819,107,697
Apr 22, 20243.33083.35383.27693.30003.202123,095,243
Apr 19, 20243.30003.36153.29233.33853.239424,770,239
Apr 18, 20243.36153.36923.29233.30003.202130,929,008