Canada markets close in 1 hour 30 minutes

Guangxi Wuzhou Zhongheng Group Co.,Ltd (600252.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.4400+0.0900 (+3.83%)
At close: 03:00PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.37002.52002.36002.44002.440091,290,878
Apr 29, 20242.30002.35002.29002.35002.350032,831,003
Apr 26, 20242.26002.30002.26002.30002.300028,622,700
Apr 25, 20242.25002.28002.24002.27002.270031,096,500
Apr 24, 20242.24002.26002.21002.25002.250025,534,960
Apr 23, 20242.24002.26002.23002.25002.250024,433,958
Apr 22, 20242.23002.27002.22002.24002.240027,055,500
Apr 19, 20242.23002.27002.22002.23002.230026,421,700
Apr 18, 20242.26002.27002.23002.24002.240035,661,672
Apr 17, 20242.22002.27002.22002.27002.270038,859,728
Apr 16, 20242.22002.26002.19002.21002.210047,232,300
Apr 15, 20242.25002.27002.19002.23002.230039,509,571
Apr 12, 20242.27002.28002.24002.25002.250024,474,200
Apr 11, 20242.26002.30002.25002.26002.260028,440,200
Apr 10, 20242.30002.32002.26002.27002.270027,635,223
Apr 09, 20242.29002.31002.26002.31002.310024,776,500
Apr 08, 20242.33002.34002.29002.30002.300027,942,020
Apr 03, 20242.33002.35002.31002.34002.340025,640,945
Apr 02, 20242.33002.34002.31002.33002.330028,020,983
Apr 01, 20242.30002.33002.29002.32002.320028,114,932
Mar 29, 20242.28002.29002.26002.29002.29006,852,700
Mar 28, 20242.25002.29002.24002.28002.280023,582,500
Mar 27, 20242.27002.30002.25002.25002.250025,060,550
Mar 26, 20242.26002.28002.24002.26002.260022,849,432
Mar 25, 20242.30002.32002.27002.27002.270024,653,982
Mar 22, 20242.35002.35002.29002.30002.300029,799,976
Mar 21, 20242.36002.38002.34002.35002.350023,344,703
Mar 20, 20242.36002.37002.34002.36002.360024,713,190
Mar 19, 20242.37002.39002.35002.36002.360027,369,366
Mar 18, 20242.37002.39002.34002.39002.390031,858,866
Mar 15, 20242.33002.37002.31002.37002.370035,737,990
Mar 14, 20242.31002.35002.30002.32002.320034,156,862
Mar 13, 20242.35002.35002.30002.31002.310030,392,771
Mar 12, 20242.29002.35002.29002.34002.340048,609,320
Mar 11, 20242.25002.34002.24002.29002.290048,131,003
Mar 08, 20242.23002.25002.21002.22002.220017,960,200
Mar 07, 20242.25002.27002.23002.23002.230024,357,100
Mar 06, 20242.24002.27002.22002.26002.260023,009,049
Mar 05, 20242.28002.28002.23002.24002.240029,269,700
Mar 04, 20242.28002.31002.26002.28002.280027,606,306
Mar 01, 20242.29002.31002.26002.29002.290024,888,119
Feb 29, 20242.25002.30002.24002.29002.290032,145,165
Feb 28, 20242.31002.37002.26002.26002.260052,136,391
Feb 27, 20242.26002.31002.25002.31002.310034,114,300
Feb 26, 20242.27002.30002.24002.27002.270036,560,490
Feb 23, 20242.26002.28002.24002.28002.280029,379,581
Feb 22, 20242.26002.28002.24002.27002.270033,008,579
Feb 21, 20242.25002.31002.22002.27002.270038,851,148
Feb 20, 20242.24002.28002.20002.26002.260028,644,300
Feb 19, 20242.31002.31002.21002.25002.250048,005,500
Feb 08, 20242.20002.32002.19002.29002.290060,559,763
Feb 07, 20242.10002.20002.07002.20002.200061,874,283
Feb 06, 20241.95002.13001.91002.10002.100049,878,890
Feb 05, 20242.06002.07001.90001.98001.980054,518,193
Feb 02, 20242.15002.19002.01002.08002.080043,709,641
Feb 01, 20242.17002.22002.14002.15002.150036,990,431
Jan 31, 20242.27002.28002.18002.18002.180033,076,700
Jan 30, 20242.31002.34002.26002.27002.270027,011,300
Jan 29, 20242.38002.39002.32002.32002.320026,124,002
Jan 26, 20242.34002.40002.33002.37002.370029,688,666
Jan 25, 20242.27002.35002.27002.35002.350032,369,500
Jan 24, 20242.24002.29002.19002.28002.280033,926,340
Jan 23, 20242.19002.25002.15002.24002.240031,860,185
Jan 22, 20242.32002.32002.18002.19002.190036,802,944
Jan 19, 20242.32002.35002.31002.32002.320023,110,000
Jan 18, 20242.36002.37002.27002.33002.330037,460,300
Jan 17, 20242.41002.43002.37002.37002.370025,232,100
Jan 16, 20242.44002.44002.39002.42002.420035,692,876
Jan 15, 20242.45002.47002.43002.44002.440032,624,355
Jan 12, 20242.48002.51002.45002.46002.460019,636,619
Jan 11, 20242.45002.51002.44002.49002.490025,528,423
Jan 10, 20242.46002.48002.43002.45002.450022,212,589
Jan 09, 20242.46002.49002.44002.47002.470023,907,557
Jan 08, 20242.51002.51002.46002.46002.460026,728,538
Jan 05, 20242.55002.57002.50002.51002.510028,732,001
Jan 04, 20242.55002.56002.53002.55002.550026,790,917
Jan 03, 20242.52002.58002.52002.54002.540033,031,600
Jan 02, 20242.51002.56002.51002.53002.530039,982,700
Dec 29, 20232.51002.53002.51002.51002.510034,219,668
Dec 28, 20232.51002.53002.47002.52002.520034,742,772
Dec 27, 20232.52002.53002.48002.51002.510023,777,200
Dec 26, 20232.54002.60002.51002.51002.510028,863,167
Dec 25, 20232.51002.54002.50002.52002.520022,416,913
Dec 22, 20232.56002.56002.51002.52002.520029,401,600
Dec 21, 20232.57002.57002.51002.56002.560030,249,500
Dec 20, 20232.61002.63002.57002.57002.570029,724,600
Dec 19, 20232.64002.65002.59002.62002.620026,843,013
Dec 18, 20232.66002.70002.63002.64002.640036,146,900
Dec 15, 20232.72002.74002.67002.67002.670029,645,213
Dec 14, 20232.76002.76002.72002.72002.720020,823,997
Dec 13, 20232.72002.78002.71002.75002.750031,018,100
Dec 12, 20232.71002.73002.69002.71002.710020,919,800
Dec 11, 20232.66002.73002.63002.72002.720039,460,486
Dec 08, 20232.70002.71002.66002.66002.660029,433,544
Dec 07, 20232.72002.73002.69002.70002.700024,792,069
Dec 06, 20232.73002.75002.70002.72002.720028,035,400
Dec 05, 20232.77002.78002.72002.73002.730029,625,100
Dec 04, 20232.76002.79002.74002.77002.770036,254,931
Dec 01, 20232.75002.78002.73002.75002.750027,624,140
Nov 30, 20232.75002.77002.73002.75002.750027,539,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...