Wuhan Sanzhen Industry Holding Co.,Ltd (600168.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.9200 | 4.0100 | 3.9100 | 4.0100 | 4.0100 | 4,193,520 |
| 28 Jun 2024 | 3.9000 | 3.9600 | 3.8700 | 3.9200 | 3.9200 | 4,055,708 |
| 27 Jun 2024 | 3.9800 | 4.0000 | 3.8800 | 3.8900 | 3.8900 | 4,830,480 |
| 26 Jun 2024 | 3.9200 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 3,930,180 |
| 25 Jun 2024 | 3.8800 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 4,264,500 |
| 24 Jun 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 6,140,732 |
| 21 Jun 2024 | 3.9900 | 4.0700 | 3.9600 | 4.0100 | 4.0100 | 3,844,604 |
| 20 Jun 2024 | 4.1800 | 4.1800 | 3.9900 | 4.0100 | 4.0100 | 6,997,882 |
| 20 Jun 2024 | 0.062 Dividend | |||||
| 20 Jun 2024 | 1.4:1 Stock split | |||||
| 19 Jun 2024 | 4.2786 | 4.2929 | 4.2143 | 4.2143 | 4.1523 | 7,769,300 |
| 18 Jun 2024 | 4.2786 | 4.3071 | 4.2286 | 4.2786 | 4.2156 | 6,791,260 |
| 17 Jun 2024 | 4.3214 | 4.3643 | 4.2714 | 4.2929 | 4.2297 | 6,297,481 |
| 14 Jun 2024 | 4.3214 | 4.3643 | 4.2929 | 4.3286 | 4.2649 | 6,603,241 |
| 13 Jun 2024 | 4.3214 | 4.3571 | 4.2857 | 4.3000 | 4.2367 | 5,558,420 |
| 12 Jun 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3357 | 4.2719 | 3,555,580 |
| 11 Jun 2024 | 4.3714 | 4.3786 | 4.2857 | 4.3286 | 4.2649 | 5,551,141 |
| 07 Jun 2024 | 4.2214 | 4.3857 | 4.2214 | 4.3786 | 4.3142 | 9,768,920 |
| 06 Jun 2024 | 4.3286 | 4.3429 | 4.1714 | 4.1929 | 4.1312 | 9,526,651 |
| 05 Jun 2024 | 4.3786 | 4.4214 | 4.3143 | 4.3214 | 4.2579 | 6,509,588 |
| 04 Jun 2024 | 4.4071 | 4.4214 | 4.3643 | 4.3929 | 4.3282 | 6,831,440 |
| 03 Jun 2024 | 4.5143 | 4.5214 | 4.3643 | 4.4071 | 4.3423 | 8,246,140 |
| 31 May 2024 | 4.5214 | 4.5571 | 4.5071 | 4.5143 | 4.4479 | 4,633,577 |
| 30 May 2024 | 4.5429 | 4.5857 | 4.4929 | 4.5071 | 4.4408 | 6,786,640 |
| 29 May 2024 | 4.5643 | 4.5929 | 4.5286 | 4.5500 | 4.4831 | 5,327,980 |
| 28 May 2024 | 4.5929 | 4.6429 | 4.5357 | 4.5643 | 4.4971 | 6,722,380 |
| 27 May 2024 | 4.5643 | 4.6000 | 4.5357 | 4.5929 | 4.5253 | 7,349,720 |
| 24 May 2024 | 4.4857 | 4.6071 | 4.4714 | 4.5500 | 4.4831 | 10,416,536 |
| 23 May 2024 | 4.5786 | 4.5786 | 4.4714 | 4.4786 | 4.4127 | 8,221,361 |
| 22 May 2024 | 4.5786 | 4.6143 | 4.5643 | 4.5786 | 4.5112 | 4,846,916 |
| 21 May 2024 | 4.6071 | 4.6357 | 4.5786 | 4.5929 | 4.5253 | 6,957,300 |
| 20 May 2024 | 4.5929 | 4.6214 | 4.5571 | 4.6143 | 4.5464 | 9,604,240 |
| 17 May 2024 | 4.5357 | 4.6143 | 4.5071 | 4.5714 | 4.5042 | 7,975,800 |
| 16 May 2024 | 4.5857 | 4.6071 | 4.5000 | 4.5429 | 4.4760 | 8,305,220 |
| 15 May 2024 | 4.7000 | 4.7143 | 4.5643 | 4.5786 | 4.5112 | 15,634,336 |
| 14 May 2024 | 4.6571 | 4.7357 | 4.6214 | 4.7000 | 4.6309 | 14,781,036 |
| 13 May 2024 | 4.6500 | 4.7500 | 4.6000 | 4.7071 | 4.6379 | 30,597,799 |
| 10 May 2024 | 4.5214 | 4.5643 | 4.4857 | 4.5500 | 4.4831 | 10,101,670 |
| 09 May 2024 | 4.4643 | 4.5357 | 4.4643 | 4.5071 | 4.4408 | 6,652,234 |
| 08 May 2024 | 4.5071 | 4.5071 | 4.4714 | 4.4714 | 4.4056 | 6,112,540 |
| 07 May 2024 | 4.5071 | 4.5286 | 4.4786 | 4.5071 | 4.4408 | 6,800,780 |
| 06 May 2024 | 4.4500 | 4.5143 | 4.4357 | 4.5071 | 4.4408 | 11,923,100 |
| 30 Apr 2024 | 4.4143 | 4.4571 | 4.3857 | 4.4286 | 4.3634 | 8,936,502 |
| 29 Apr 2024 | 4.3857 | 4.4286 | 4.3643 | 4.4214 | 4.3564 | 9,679,600 |
| 26 Apr 2024 | 4.3286 | 4.3857 | 4.2857 | 4.3714 | 4.3071 | 13,745,701 |
| 25 Apr 2024 | 4.2500 | 4.2714 | 4.2214 | 4.2429 | 4.1804 | 4,426,940 |
| 24 Apr 2024 | 4.3000 | 4.3143 | 4.1929 | 4.2500 | 4.1875 | 8,039,102 |
| 23 Apr 2024 | 4.3000 | 4.3214 | 4.2929 | 4.3000 | 4.2367 | 3,787,162 |
| 22 Apr 2024 | 4.3500 | 4.3786 | 4.2929 | 4.3000 | 4.2367 | 7,159,180 |
| 19 Apr 2024 | 4.3143 | 4.3571 | 4.2714 | 4.3500 | 4.2860 | 8,912,675 |
| 18 Apr 2024 | 4.3071 | 4.3857 | 4.3000 | 4.3143 | 4.2508 | 11,314,872 |
| 17 Apr 2024 | 4.1786 | 4.2929 | 4.1786 | 4.2929 | 4.2297 | 12,095,409 |
| 16 Apr 2024 | 4.3286 | 4.3286 | 4.0857 | 4.0857 | 4.0256 | 12,156,620 |
| 15 Apr 2024 | 4.3214 | 4.3571 | 4.2071 | 4.3143 | 4.2508 | 13,556,848 |
| 12 Apr 2024 | 4.3857 | 4.4071 | 4.3071 | 4.3214 | 4.2579 | 9,367,188 |
| 11 Apr 2024 | 4.3857 | 4.4500 | 4.3714 | 4.3929 | 4.3282 | 9,776,337 |
| 10 Apr 2024 | 4.4643 | 4.4714 | 4.3643 | 4.3857 | 4.3212 | 8,425,102 |
| 09 Apr 2024 | 4.4286 | 4.4500 | 4.3929 | 4.4429 | 4.3775 | 8,496,934 |
| 08 Apr 2024 | 4.5286 | 4.5357 | 4.4214 | 4.4286 | 4.3634 | 15,219,355 |
| 03 Apr 2024 | 4.4143 | 4.5714 | 4.3786 | 4.5571 | 4.4901 | 23,466,886 |
| 02 Apr 2024 | 4.3714 | 4.4429 | 4.3429 | 4.3929 | 4.3282 | 11,629,646 |
| 01 Apr 2024 | 4.3857 | 4.4000 | 4.3071 | 4.3571 | 4.2930 | 14,073,243 |
| 29 Mar 2024 | 4.3571 | 4.4071 | 4.2929 | 4.3571 | 4.2930 | 14,029,348 |
| 28 Mar 2024 | 4.2500 | 4.5000 | 4.2071 | 4.4214 | 4.3564 | 35,793,755 |
| 27 Mar 2024 | 4.1214 | 4.1500 | 4.0643 | 4.1357 | 4.0749 | 6,744,861 |
| 26 Mar 2024 | 4.1143 | 4.1429 | 4.0786 | 4.1286 | 4.0678 | 6,239,755 |
| 25 Mar 2024 | 4.1214 | 4.1857 | 4.1143 | 4.1286 | 4.0678 | 7,570,080 |
| 22 Mar 2024 | 4.1714 | 4.1786 | 4.1000 | 4.1286 | 4.0678 | 6,348,020 |
| 21 Mar 2024 | 4.1857 | 4.2143 | 4.1500 | 4.1857 | 4.1241 | 6,799,660 |
| 20 Mar 2024 | 4.1500 | 4.1714 | 4.1286 | 4.1714 | 4.1101 | 5,103,568 |
| 19 Mar 2024 | 4.1786 | 4.1857 | 4.1357 | 4.1357 | 4.0749 | 5,730,900 |
| 18 Mar 2024 | 4.1429 | 4.1786 | 4.1357 | 4.1786 | 4.1171 | 6,816,269 |
| 15 Mar 2024 | 4.1214 | 4.1571 | 4.0929 | 4.1500 | 4.0889 | 6,854,974 |
| 14 Mar 2024 | 4.1143 | 4.1643 | 4.0786 | 4.1214 | 4.0608 | 7,890,097 |
| 13 Mar 2024 | 4.1429 | 4.1429 | 4.1000 | 4.1143 | 4.0538 | 4,957,260 |
| 12 Mar 2024 | 4.1643 | 4.1643 | 4.1071 | 4.1500 | 4.0889 | 6,491,394 |
| 11 Mar 2024 | 4.0857 | 4.1786 | 4.0500 | 4.1643 | 4.1030 | 8,328,293 |
| 08 Mar 2024 | 4.0429 | 4.2143 | 4.0143 | 4.1286 | 4.0678 | 10,544,851 |
| 07 Mar 2024 | 4.0357 | 4.0857 | 4.0214 | 4.0500 | 3.9904 | 5,629,589 |
| 06 Mar 2024 | 4.0071 | 4.0643 | 4.0000 | 4.0357 | 3.9763 | 3,986,129 |
| 05 Mar 2024 | 4.0571 | 4.0571 | 4.0143 | 4.0214 | 3.9623 | 4,779,640 |
| 04 Mar 2024 | 4.1000 | 4.1000 | 4.0286 | 4.0643 | 4.0045 | 5,604,054 |
| 01 Mar 2024 | 4.0857 | 4.1143 | 4.0500 | 4.0929 | 4.0326 | 6,919,371 |
| 29 Feb 2024 | 4.0000 | 4.1000 | 3.9786 | 4.0929 | 4.0326 | 11,548,626 |
| 28 Feb 2024 | 4.1214 | 4.3357 | 4.0357 | 4.0357 | 3.9763 | 20,970,787 |
| 27 Feb 2024 | 4.0214 | 4.1214 | 4.0143 | 4.1143 | 4.0538 | 8,218,704 |
| 26 Feb 2024 | 4.0071 | 4.0929 | 4.0000 | 4.0357 | 3.9763 | 10,947,763 |
| 23 Feb 2024 | 4.0071 | 4.0357 | 3.9571 | 4.0286 | 3.9693 | 9,893,349 |
| 22 Feb 2024 | 3.9500 | 4.0143 | 3.9357 | 3.9929 | 3.9341 | 7,592,005 |
| 21 Feb 2024 | 3.9571 | 4.0571 | 3.9214 | 3.9786 | 3.9200 | 10,415,462 |
| 20 Feb 2024 | 3.9714 | 3.9786 | 3.9071 | 3.9714 | 3.9130 | 6,227,558 |
| 19 Feb 2024 | 3.9786 | 4.0214 | 3.9143 | 3.9857 | 3.9271 | 12,892,073 |
| 08 Feb 2024 | 3.7500 | 3.9286 | 3.7500 | 3.9143 | 3.8567 | 12,437,973 |
| 07 Feb 2024 | 3.7643 | 3.8071 | 3.6286 | 3.7571 | 3.7019 | 11,718,140 |
| 06 Feb 2024 | 3.5786 | 3.8214 | 3.4357 | 3.7643 | 3.7089 | 14,589,594 |
| 05 Feb 2024 | 3.7571 | 3.7714 | 3.4857 | 3.5786 | 3.5259 | 15,296,479 |
| 02 Feb 2024 | 4.0286 | 4.0643 | 3.7143 | 3.8143 | 3.7582 | 14,792,278 |
| 01 Feb 2024 | 4.0857 | 4.1214 | 3.9857 | 4.0214 | 3.9623 | 9,751,000 |
| 31 Jan 2024 | 4.1786 | 4.2714 | 4.1143 | 4.1286 | 4.0678 | 10,030,301 |
| 30 Jan 2024 | 4.2357 | 4.3429 | 4.2286 | 4.2286 | 4.1664 | 8,337,022 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.