Jiangxi Wannianqing Cement Co., Ltd. Class A 000789
SZSE · China · Non-Energy Minerals
CNY 4.170.00 (0.00%)
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 4.17 | 0.00% | CNY 4.19 | CNY 4.20 | CNY 4.09 | 6.31M |
| 2026-09-29 | CNY 4.17 | +1.96% | CNY 4.09 | CNY 4.18 | CNY 4.07 | 4.92M |
| 2026-09-28 | CNY 4.09 | -0.49% | CNY 4.09 | CNY 4.13 | CNY 4.05 | 4.10M |
| 2026-09-24 | CNY 4.11 | -1.67% | CNY 4.15 | CNY 4.19 | CNY 4.07 | 6.87M |
| 2026-09-23 | CNY 4.18 | +1.21% | CNY 4.13 | CNY 4.32 | CNY 4.11 | 10.87M |
| 2026-09-22 | CNY 4.13 | -0.48% | CNY 4.15 | CNY 4.16 | CNY 4.10 | 3.73M |
| 2026-09-21 | CNY 4.15 | +2.47% | CNY 4.08 | CNY 4.20 | CNY 4.05 | 6.66M |
| 2026-09-18 | CNY 4.05 | -0.49% | CNY 4.07 | CNY 4.09 | CNY 4.05 | 4.55M |
| 2026-09-17 | CNY 4.07 | +0.25% | CNY 4.04 | CNY 4.08 | CNY 4.01 | 4.80M |
| 2026-09-16 | CNY 4.06 | 0.00% | CNY 4.03 | CNY 4.09 | CNY 4.00 | 5.12M |
| 2026-09-15 | CNY 4.06 | -3.56% | CNY 4.19 | CNY 4.20 | CNY 4.04 | 9.97M |
| 2026-09-14 | CNY 4.21 | -2.32% | CNY 4.27 | CNY 4.29 | CNY 4.16 | 10.35M |
| 2026-09-11 | CNY 4.31 | +1.41% | CNY 4.23 | CNY 4.31 | CNY 4.18 | 13.40M |
| 2026-09-10 | CNY 4.25 | -0.47% | CNY 4.25 | CNY 4.39 | CNY 4.23 | 13.55M |
| 2026-09-09 | CNY 4.27 | -2.51% | CNY 4.38 | CNY 4.38 | CNY 4.25 | 25.63M |
| 2026-09-08 | CNY 4.38 | +6.05% | CNY 4.15 | CNY 4.54 | CNY 4.13 | 34.27M |
| 2026-09-07 | CNY 4.13 | -0.96% | CNY 4.17 | CNY 4.19 | CNY 4.13 | 3.64M |
| 2026-09-04 | CNY 4.17 | +1.21% | CNY 4.13 | CNY 4.22 | CNY 4.11 | 4.39M |
| 2026-09-03 | CNY 4.12 | -0.72% | CNY 4.17 | CNY 4.19 | CNY 4.11 | 3.18M |
| 2026-09-02 | CNY 4.15 | -1.43% | CNY 4.18 | CNY 4.21 | CNY 4.12 | 3.64M |
| 2026-09-01 | CNY 4.21 | +1.45% | CNY 4.16 | CNY 4.23 | CNY 4.13 | 3.74M |
| 2026-08-31 | CNY 4.15 | -1.89% | CNY 4.25 | CNY 4.25 | CNY 4.14 | 4.64M |
| 2026-08-28 | CNY 4.23 | +1.20% | CNY 4.22 | CNY 4.24 | CNY 4.17 | 4.66M |
| 2026-08-27 | CNY 4.18 | 0.00% | CNY 4.15 | CNY 4.19 | CNY 4.14 | 4.69M |
| 2026-08-26 | CNY 4.18 | +0.97% | CNY 4.15 | CNY 4.19 | CNY 4.13 | 3.28M |
| 2026-08-25 | CNY 4.14 | +1.47% | CNY 4.07 | CNY 4.14 | CNY 4.05 | 3.38M |
| 2026-08-24 | CNY 4.08 | -0.24% | CNY 4.08 | CNY 4.11 | CNY 4.06 | 2.31M |
| 2026-08-21 | CNY 4.09 | -0.24% | CNY 4.09 | CNY 4.09 | CNY 4.00 | 3.98M |
| 2026-08-20 | CNY 4.10 | +1.49% | CNY 4.06 | CNY 4.11 | CNY 4.04 | 3.91M |
| 2026-08-19 | CNY 4.04 | -1.46% | CNY 4.09 | CNY 4.12 | CNY 4.02 | 2.87M |
| 2026-08-18 | CNY 4.10 | -0.49% | CNY 4.12 | CNY 4.14 | CNY 4.08 | 2.31M |
| 2026-08-17 | CNY 4.12 | +0.98% | CNY 4.09 | CNY 4.14 | CNY 4.05 | 3.28M |
| 2026-08-14 | CNY 4.08 | -0.73% | CNY 4.11 | CNY 4.12 | CNY 4.05 | 2.11M |
| 2026-08-13 | CNY 4.11 | -1.67% | CNY 4.15 | CNY 4.18 | CNY 4.08 | 3.81M |
| 2026-08-12 | CNY 4.18 | +1.46% | CNY 4.14 | CNY 4.19 | CNY 4.11 | 3.57M |
| 2026-08-11 | CNY 4.12 | -0.96% | CNY 4.16 | CNY 4.17 | CNY 4.10 | 2.73M |
| 2026-08-10 | CNY 4.16 | +2.46% | CNY 4.06 | CNY 4.17 | CNY 4.04 | 4.95M |
| 2026-08-07 | CNY 4.06 | -1.46% | CNY 4.12 | CNY 4.12 | CNY 4.02 | 3.80M |
| 2026-08-06 | CNY 4.12 | +1.23% | CNY 4.04 | CNY 4.13 | CNY 4.04 | 3.65M |
| 2026-08-05 | CNY 4.07 | -0.73% | CNY 4.10 | CNY 4.12 | CNY 4.05 | 3.19M |
| 2026-08-04 | CNY 4.10 | -0.97% | CNY 4.15 | CNY 4.16 | CNY 4.08 | 4.11M |
| 2026-08-03 | CNY 4.14 | +1.72% | CNY 4.07 | CNY 4.15 | CNY 4.06 | 5.33M |
| 2026-07-31 | CNY 4.07 | 0.00% | CNY 4.04 | CNY 4.08 | CNY 4.00 | 6.02M |
| 2026-07-30 | CNY 4.07 | +0.99% | CNY 4.03 | CNY 4.13 | CNY 4.01 | 8.42M |
| 2026-07-29 | CNY 4.03 | +3.33% | CNY 3.88 | CNY 4.21 | CNY 3.88 | 8.87M |
| 2026-07-28 | CNY 3.90 | +0.52% | CNY 3.87 | CNY 3.92 | CNY 3.86 | 2.89M |
| 2026-07-27 | CNY 3.88 | +1.31% | CNY 3.82 | CNY 3.91 | CNY 3.81 | 3.15M |
| 2026-07-24 | CNY 3.83 | -2.30% | CNY 3.89 | CNY 3.93 | CNY 3.83 | 3.33M |
| 2026-07-23 | CNY 3.92 | +1.55% | CNY 3.86 | CNY 3.93 | CNY 3.82 | 3.83M |
| 2026-07-22 | CNY 3.86 | -1.03% | CNY 3.90 | CNY 3.93 | CNY 3.83 | 4.48M |
| 2026-07-21 | CNY 3.90 | -2.26% | CNY 3.99 | CNY 4.00 | CNY 3.88 | 6.38M |
| 2026-07-20 | CNY 3.99 | -0.75% | CNY 4.00 | CNY 4.10 | CNY 3.95 | 4.60M |
| 2026-07-17 | CNY 4.02 | -1.47% | CNY 4.07 | CNY 4.15 | CNY 4.00 | 5.40M |
| 2026-07-16 | CNY 4.08 | +0.99% | CNY 4.04 | CNY 4.11 | CNY 3.99 | 5.24M |
| 2026-07-15 | CNY 4.04 | +2.80% | CNY 3.93 | CNY 4.07 | CNY 3.91 | 6.41M |
| 2026-07-14 | CNY 3.93 | +2.34% | CNY 3.82 | CNY 3.95 | CNY 3.82 | 4.10M |
| 2026-07-13 | CNY 3.84 | -0.78% | CNY 3.87 | CNY 3.89 | CNY 3.82 | 3.75M |
| 2026-07-10 | CNY 3.87 | +0.78% | CNY 3.84 | CNY 3.94 | CNY 3.79 | 5.59M |
| 2026-07-09 | CNY 3.84 | -1.29% | CNY 3.88 | CNY 3.92 | CNY 3.80 | 2.86M |
| 2026-07-08 | CNY 3.89 | +0.52% | CNY 3.87 | CNY 3.93 | CNY 3.82 | 3.43M |
| 2026-07-07 | CNY 3.87 | -2.27% | CNY 3.98 | CNY 3.98 | CNY 3.84 | 2.97M |
| 2026-07-06 | CNY 3.96 | +0.51% | CNY 3.96 | CNY 3.98 | CNY 3.92 | 2.91M |
| 2026-07-03 | CNY 3.94 | +1.55% | CNY 3.90 | CNY 3.99 | CNY 3.89 | 3.50M |
| 2026-07-02 | CNY 3.88 | +0.26% | CNY 3.85 | CNY 3.97 | CNY 3.84 | 3.67M |
| 2026-07-01 | CNY 3.87 | +3.48% | CNY 3.74 | CNY 3.93 | CNY 3.73 | 6.76M |
| 2026-06-30 | CNY 3.74 | -3.36% | CNY 3.87 | CNY 3.88 | CNY 3.73 | 4.41M |
| 2026-06-29 | CNY 3.87 | -1.02% | CNY 3.91 | CNY 3.92 | CNY 3.76 | 4.82M |
| 2026-06-26 | CNY 3.91 | 0.00% | CNY 3.89 | CNY 4.05 | CNY 3.84 | 7.35M |
| 2026-06-25 | CNY 3.91 | -1.51% | CNY 3.97 | CNY 3.99 | CNY 3.86 | 3.48M |
| 2026-06-24 | CNY 3.97 | -3.41% | CNY 4.11 | CNY 4.11 | CNY 3.95 | 4.08M |
| 2026-06-23 | CNY 4.11 | +1.23% | CNY 4.06 | CNY 4.20 | CNY 4.04 | 3.73M |
| 2026-06-22 | CNY 4.06 | -1.22% | CNY 4.09 | CNY 4.10 | CNY 3.96 | 3.73M |
| 2026-06-18 | CNY 4.11 | -1.20% | CNY 4.14 | CNY 4.16 | CNY 4.06 | 2.99M |
| 2026-06-17 | CNY 4.16 | -1.19% | CNY 4.22 | CNY 4.24 | CNY 4.13 | 4.33M |
| 2026-06-16 | CNY 4.21 | -0.94% | CNY 4.25 | CNY 4.25 | CNY 4.19 | 3.11M |
| 2026-06-15 | CNY 4.25 | -0.23% | CNY 4.29 | CNY 4.35 | CNY 4.23 | 3.36M |
| 2026-06-12 | CNY 4.26 | -1.16% | CNY 4.20 | CNY 4.30 | CNY 4.16 | 3.83M |
| 2026-06-11 | CNY 4.31 | -1.60% | CNY 4.34 | CNY 4.38 | CNY 4.30 | 2.76M |
| 2026-06-10 | CNY 4.38 | -0.68% | CNY 4.41 | CNY 4.43 | CNY 4.31 | 3.03M |
| 2026-06-09 | CNY 4.41 | +0.46% | CNY 4.47 | CNY 4.47 | CNY 4.36 | 2.32M |
| 2026-06-08 | CNY 4.39 | -1.57% | CNY 4.47 | CNY 4.47 | CNY 4.35 | 3.37M |
| 2026-06-05 | CNY 4.46 | +0.45% | CNY 4.45 | CNY 4.51 | CNY 4.42 | 2.28M |
| 2026-06-04 | CNY 4.44 | -1.77% | CNY 4.49 | CNY 4.51 | CNY 4.42 | 2.20M |
| 2026-06-03 | CNY 4.52 | -1.74% | CNY 4.57 | CNY 4.58 | CNY 4.49 | 3.62M |
| 2026-06-02 | CNY 4.60 | -0.65% | CNY 4.62 | CNY 4.64 | CNY 4.53 | 4.89M |
| 2026-06-01 | CNY 4.63 | +1.98% | CNY 4.51 | CNY 4.64 | CNY 4.49 | 4.58M |
| 2026-05-29 | CNY 4.54 | +1.79% | CNY 4.49 | CNY 4.58 | CNY 4.46 | 6.31M |
| 2026-05-28 | CNY 4.46 | +0.68% | CNY 4.43 | CNY 4.50 | CNY 4.42 | 3.82M |
| 2026-05-27 | CNY 4.43 | -1.34% | CNY 4.49 | CNY 4.51 | CNY 4.39 | 4.26M |
| 2026-05-26 | CNY 4.49 | -1.75% | CNY 4.56 | CNY 4.56 | CNY 4.47 | 3.71M |