Wanxiang Qianchao Co., Ltd. Class A 000559
SZSE · China · Producer Manufacturing
CNY 10.87+0.11 (+1.02%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.87 | +1.02% | CNY 10.79 | CNY 11.35 | CNY 10.65 | 58.45M |
| 2026-09-29 | CNY 10.76 | -1.37% | CNY 10.81 | CNY 11.07 | CNY 10.69 | 41.10M |
| 2026-09-28 | CNY 10.91 | -1.71% | CNY 11.00 | CNY 11.23 | CNY 10.81 | 47.87M |
| 2026-09-24 | CNY 11.10 | -0.54% | CNY 11.20 | CNY 11.72 | CNY 11.08 | 74.85M |
| 2026-09-23 | CNY 11.16 | -2.36% | CNY 11.33 | CNY 11.41 | CNY 11.05 | 60.47M |
| 2026-09-22 | CNY 11.43 | -2.47% | CNY 11.78 | CNY 11.80 | CNY 11.38 | 98.96M |
| 2026-09-21 | CNY 11.72 | +6.35% | CNY 11.01 | CNY 12.12 | CNY 10.92 | 157.04M |
| 2026-09-18 | CNY 11.02 | +2.99% | CNY 10.72 | CNY 11.72 | CNY 10.71 | 78.67M |
| 2026-09-17 | CNY 10.70 | +3.88% | CNY 10.26 | CNY 10.75 | CNY 10.26 | 42.89M |
| 2026-09-16 | CNY 10.30 | -0.48% | CNY 10.31 | CNY 10.38 | CNY 10.17 | 17.49M |
| 2026-09-15 | CNY 10.35 | -1.62% | CNY 10.48 | CNY 10.57 | CNY 10.34 | 15.95M |
| 2026-09-14 | CNY 10.52 | +1.06% | CNY 10.41 | CNY 10.65 | CNY 10.30 | 20.46M |
| 2026-09-11 | CNY 10.41 | -1.79% | CNY 10.50 | CNY 10.54 | CNY 10.24 | 23.61M |
| 2026-09-10 | CNY 10.60 | -2.03% | CNY 10.78 | CNY 10.78 | CNY 10.53 | 18.84M |
| 2026-09-09 | CNY 10.82 | -0.82% | CNY 10.88 | CNY 10.94 | CNY 10.79 | 19.19M |
| 2026-09-08 | CNY 10.91 | -1.18% | CNY 10.98 | CNY 11.05 | CNY 10.88 | 24.52M |
| 2026-09-07 | CNY 11.04 | +1.19% | CNY 10.90 | CNY 11.18 | CNY 10.76 | 33.74M |
| 2026-09-04 | CNY 10.91 | -2.76% | CNY 11.65 | CNY 11.94 | CNY 10.86 | 59.67M |
| 2026-09-03 | CNY 11.22 | +0.90% | CNY 11.18 | CNY 11.36 | CNY 11.08 | 22.09M |
| 2026-09-02 | CNY 11.12 | -0.89% | CNY 11.11 | CNY 11.21 | CNY 11.01 | 17.86M |
| 2026-09-01 | CNY 11.22 | -0.09% | CNY 11.22 | CNY 11.39 | CNY 11.18 | 22.91M |
| 2026-08-31 | CNY 11.23 | +1.35% | CNY 11.00 | CNY 11.23 | CNY 10.94 | 23.81M |
| 2026-08-28 | CNY 11.08 | -2.64% | CNY 11.37 | CNY 11.44 | CNY 11.03 | 32.93M |
| 2026-08-27 | CNY 11.38 | +1.07% | CNY 11.27 | CNY 11.42 | CNY 11.18 | 21.35M |
| 2026-08-26 | CNY 11.26 | +0.72% | CNY 11.17 | CNY 11.39 | CNY 11.11 | 26.31M |
| 2026-08-25 | CNY 11.18 | +3.14% | CNY 10.84 | CNY 11.27 | CNY 10.77 | 32.21M |
| 2026-08-24 | CNY 10.84 | -1.09% | CNY 10.96 | CNY 11.03 | CNY 10.70 | 20.19M |
| 2026-08-21 | CNY 10.96 | +0.74% | CNY 10.79 | CNY 11.00 | CNY 10.71 | 19.94M |
| 2026-08-20 | CNY 10.88 | -1.18% | CNY 11.23 | CNY 11.28 | CNY 10.84 | 29.72M |
| 2026-08-19 | CNY 11.01 | -8.86% | CNY 11.92 | CNY 11.92 | CNY 11.00 | 58.01M |
| 2026-08-18 | CNY 12.08 | +1.43% | CNY 11.92 | CNY 12.09 | CNY 11.79 | 50.04M |
| 2026-08-17 | CNY 11.91 | +2.32% | CNY 11.64 | CNY 11.92 | CNY 11.59 | 30.14M |
| 2026-08-14 | CNY 11.64 | -0.60% | CNY 11.72 | CNY 11.79 | CNY 11.52 | 25.53M |
| 2026-08-13 | CNY 11.71 | -1.43% | CNY 11.95 | CNY 11.98 | CNY 11.70 | 29.34M |
| 2026-08-12 | CNY 11.88 | +0.59% | CNY 11.82 | CNY 11.96 | CNY 11.73 | 25.83M |
| 2026-08-11 | CNY 11.81 | +0.08% | CNY 11.70 | CNY 11.98 | CNY 11.64 | 39.11M |
| 2026-08-10 | CNY 11.80 | +0.25% | CNY 11.90 | CNY 11.94 | CNY 11.58 | 29.35M |
| 2026-08-07 | CNY 11.77 | -0.25% | CNY 11.86 | CNY 11.92 | CNY 11.54 | 37.46M |
| 2026-08-06 | CNY 11.80 | -1.58% | CNY 11.90 | CNY 12.11 | CNY 11.73 | 47.09M |
| 2026-08-05 | CNY 11.99 | +2.48% | CNY 11.72 | CNY 12.02 | CNY 11.67 | 52.42M |
| 2026-08-04 | CNY 11.70 | +1.92% | CNY 11.48 | CNY 11.72 | CNY 11.33 | 43.39M |
| 2026-08-03 | CNY 11.48 | +2.23% | CNY 11.28 | CNY 11.56 | CNY 11.21 | 48.58M |
| 2026-07-31 | CNY 11.23 | +4.86% | CNY 10.90 | CNY 11.39 | CNY 10.90 | 60.71M |
| 2026-07-30 | CNY 10.71 | -0.56% | CNY 10.69 | CNY 10.97 | CNY 10.62 | 33.58M |
| 2026-07-29 | CNY 10.77 | +2.67% | CNY 10.52 | CNY 10.85 | CNY 10.37 | 39.25M |
| 2026-07-28 | CNY 10.49 | -1.32% | CNY 10.55 | CNY 10.72 | CNY 10.45 | 24.72M |
| 2026-07-27 | CNY 10.63 | +3.00% | CNY 10.31 | CNY 10.65 | CNY 10.31 | 28.38M |
| 2026-07-24 | CNY 10.32 | -3.82% | CNY 10.55 | CNY 10.64 | CNY 10.28 | 26.93M |
| 2026-07-23 | CNY 10.73 | +2.48% | CNY 10.37 | CNY 10.78 | CNY 10.32 | 30.77M |
| 2026-07-22 | CNY 10.47 | -1.78% | CNY 10.58 | CNY 10.68 | CNY 10.37 | 28.24M |
| 2026-07-21 | CNY 10.66 | +3.09% | CNY 10.35 | CNY 10.66 | CNY 10.04 | 48.55M |
| 2026-07-20 | CNY 10.34 | -1.90% | CNY 10.56 | CNY 10.83 | CNY 10.11 | 47.87M |
| 2026-07-17 | CNY 10.54 | -4.87% | CNY 11.11 | CNY 11.20 | CNY 10.46 | 42.77M |
| 2026-07-16 | CNY 11.08 | -1.34% | CNY 11.20 | CNY 11.42 | CNY 11.03 | 32.06M |
| 2026-07-15 | CNY 11.23 | -0.18% | CNY 11.25 | CNY 11.49 | CNY 11.13 | 29.15M |
| 2026-07-14 | CNY 11.25 | +0.45% | CNY 11.16 | CNY 11.31 | CNY 10.95 | 34.83M |
| 2026-07-13 | CNY 11.20 | -6.82% | CNY 11.90 | CNY 11.91 | CNY 11.19 | 45.08M |
| 2026-07-10 | CNY 12.02 | +0.67% | CNY 11.96 | CNY 12.42 | CNY 11.94 | 58.65M |
| 2026-07-09 | CNY 11.94 | +1.27% | CNY 11.76 | CNY 11.99 | CNY 11.44 | 47.07M |
| 2026-07-08 | CNY 11.79 | -6.43% | CNY 12.47 | CNY 12.56 | CNY 11.79 | 59.93M |
| 2026-07-07 | CNY 12.60 | -3.96% | CNY 13.13 | CNY 13.56 | CNY 12.50 | 62.21M |
| 2026-07-06 | CNY 13.12 | -7.74% | CNY 13.92 | CNY 14.07 | CNY 13.10 | 103.91M |
| 2026-07-03 | CNY 14.22 | +7.97% | CNY 13.28 | CNY 14.45 | CNY 13.24 | 144.94M |
| 2026-07-02 | CNY 13.17 | +1.07% | CNY 13.00 | CNY 13.72 | CNY 12.91 | 86.51M |
| 2026-07-01 | CNY 13.03 | +0.77% | CNY 12.93 | CNY 13.30 | CNY 12.90 | 47.74M |
| 2026-06-30 | CNY 12.93 | +3.36% | CNY 12.66 | CNY 13.09 | CNY 12.49 | 50.20M |
| 2026-06-29 | CNY 12.51 | -0.95% | CNY 12.61 | CNY 12.75 | CNY 12.27 | 47.88M |
| 2026-06-26 | CNY 12.63 | -5.25% | CNY 13.25 | CNY 13.25 | CNY 12.62 | 56.42M |
| 2026-06-25 | CNY 13.33 | -1.84% | CNY 13.41 | CNY 13.82 | CNY 13.18 | 53.27M |
| 2026-06-24 | CNY 13.58 | +0.15% | CNY 13.75 | CNY 13.82 | CNY 13.36 | 43.16M |
| 2026-06-23 | CNY 13.56 | -1.81% | CNY 13.74 | CNY 14.30 | CNY 13.51 | 63.97M |
| 2026-06-22 | CNY 13.81 | +0.44% | CNY 13.61 | CNY 13.83 | CNY 13.09 | 64.62M |
| 2026-06-18 | CNY 13.75 | +1.33% | CNY 13.55 | CNY 13.93 | CNY 13.44 | 45.66M |
| 2026-06-17 | CNY 13.57 | -1.60% | CNY 13.78 | CNY 13.84 | CNY 13.52 | 40.17M |
| 2026-06-16 | CNY 13.79 | -0.93% | CNY 13.92 | CNY 14.04 | CNY 13.65 | 42.20M |
| 2026-06-15 | CNY 13.92 | +3.65% | CNY 13.56 | CNY 13.95 | CNY 13.51 | 42.96M |
| 2026-06-12 | CNY 13.43 | +1.67% | CNY 13.48 | CNY 13.76 | CNY 13.30 | 47.39M |
| 2026-06-11 | CNY 13.21 | -1.42% | CNY 13.15 | CNY 13.50 | CNY 12.94 | 54.96M |
| 2026-06-10 | CNY 13.40 | -7.59% | CNY 14.33 | CNY 14.42 | CNY 13.40 | 73.66M |
| 2026-06-09 | CNY 14.50 | -1.56% | CNY 14.91 | CNY 14.91 | CNY 14.30 | 53.33M |
| 2026-06-08 | CNY 14.73 | -2.19% | CNY 14.47 | CNY 15.21 | CNY 14.38 | 59.39M |
| 2026-06-05 | CNY 15.06 | +1.41% | CNY 14.71 | CNY 15.50 | CNY 14.10 | 102.17M |
| 2026-06-04 | CNY 14.85 | +1.02% | CNY 14.51 | CNY 15.20 | CNY 14.30 | 66.07M |
| 2026-06-03 | CNY 14.70 | -1.54% | CNY 14.86 | CNY 15.08 | CNY 14.64 | 61.23M |
| 2026-06-02 | CNY 14.93 | -0.93% | CNY 15.24 | CNY 15.51 | CNY 14.91 | 61.84M |
| 2026-06-01 | CNY 15.07 | +1.96% | CNY 14.92 | CNY 15.24 | CNY 14.70 | 56.22M |
| 2026-05-29 | CNY 14.78 | -3.52% | CNY 15.49 | CNY 15.55 | CNY 14.65 | 69.26M |
| 2026-05-28 | CNY 15.32 | -2.79% | CNY 15.62 | CNY 15.85 | CNY 15.12 | 75.61M |
| 2026-05-27 | CNY 15.76 | -6.30% | CNY 16.39 | CNY 16.45 | CNY 15.57 | 108.53M |
| 2026-05-26 | CNY 16.82 | -3.61% | CNY 17.20 | CNY 17.93 | CNY 16.66 | 115.19M |