Lanzhou Greatwall Electrcal Co., Ltd. Class A 600192
SSE · China · Producer Manufacturing
CNY 7.19-0.06 (-0.83%)
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 7.19 | -0.83% | CNY 7.28 | CNY 7.30 | CNY 7.09 | 7.73M |
| 2026-09-29 | CNY 7.25 | +1.26% | CNY 7.20 | CNY 7.30 | CNY 7.08 | 10.07M |
| 2026-09-28 | CNY 7.16 | -0.56% | CNY 7.17 | CNY 7.27 | CNY 7.01 | 10.35M |
| 2026-09-24 | CNY 7.20 | +0.84% | CNY 7.12 | CNY 7.43 | CNY 6.92 | 16.19M |
| 2026-09-23 | CNY 7.14 | -7.15% | CNY 7.69 | CNY 7.70 | CNY 7.04 | 25.51M |
| 2026-09-22 | CNY 7.69 | -1.41% | CNY 7.75 | CNY 7.80 | CNY 7.64 | 13.26M |
| 2026-09-21 | CNY 7.80 | +2.09% | CNY 7.68 | CNY 7.83 | CNY 7.55 | 18.24M |
| 2026-09-18 | CNY 7.64 | +0.79% | CNY 7.70 | CNY 8.03 | CNY 7.39 | 23.99M |
| 2026-09-17 | CNY 7.58 | -2.70% | CNY 7.79 | CNY 7.79 | CNY 7.21 | 24.24M |
| 2026-09-16 | CNY 7.79 | +1.04% | CNY 7.60 | CNY 8.09 | CNY 7.53 | 31.43M |
| 2026-09-15 | CNY 7.71 | -4.22% | CNY 7.91 | CNY 8.19 | CNY 7.70 | 28.55M |
| 2026-09-14 | CNY 8.05 | -1.35% | CNY 8.10 | CNY 8.28 | CNY 7.88 | 36.98M |
| 2026-09-11 | CNY 8.16 | -5.99% | CNY 8.51 | CNY 8.53 | CNY 7.92 | 62.88M |
| 2026-09-10 | CNY 8.68 | +10.01% | CNY 8.27 | CNY 8.68 | CNY 8.20 | 48.79M |
| 2026-09-09 | CNY 7.89 | +10.04% | CNY 7.17 | CNY 7.89 | CNY 7.11 | 30.87M |
| 2026-09-08 | CNY 7.17 | +0.14% | CNY 7.20 | CNY 7.20 | CNY 7.10 | 5.09M |
| 2026-09-07 | CNY 7.16 | -1.51% | CNY 7.26 | CNY 7.29 | CNY 7.10 | 6.32M |
| 2026-09-04 | CNY 7.27 | +0.69% | CNY 7.25 | CNY 7.37 | CNY 7.19 | 9.93M |
| 2026-09-03 | CNY 7.22 | -2.04% | CNY 7.37 | CNY 7.38 | CNY 7.20 | 12.05M |
| 2026-09-02 | CNY 7.37 | +2.65% | CNY 7.12 | CNY 7.47 | CNY 7.10 | 18.06M |
| 2026-09-01 | CNY 7.18 | +1.70% | CNY 7.05 | CNY 7.25 | CNY 7.03 | 8.20M |
| 2026-08-31 | CNY 7.06 | -0.84% | CNY 7.07 | CNY 7.10 | CNY 6.94 | 6.91M |
| 2026-08-28 | CNY 7.12 | -0.14% | CNY 7.12 | CNY 7.18 | CNY 7.07 | 7.37M |
| 2026-08-27 | CNY 7.13 | +0.28% | CNY 7.11 | CNY 7.21 | CNY 7.00 | 8.94M |
| 2026-08-26 | CNY 7.11 | +1.14% | CNY 7.03 | CNY 7.14 | CNY 6.97 | 8.84M |
| 2026-08-25 | CNY 7.03 | +1.30% | CNY 6.94 | CNY 7.05 | CNY 6.79 | 8.59M |
| 2026-08-24 | CNY 6.94 | +0.43% | CNY 6.90 | CNY 7.01 | CNY 6.73 | 8.72M |
| 2026-08-21 | CNY 6.91 | +1.47% | CNY 6.81 | CNY 6.91 | CNY 6.40 | 7.99M |
| 2026-08-20 | CNY 6.81 | +0.44% | CNY 6.83 | CNY 6.88 | CNY 6.77 | 6.04M |
| 2026-08-19 | CNY 6.78 | -3.56% | CNY 6.93 | CNY 6.95 | CNY 6.75 | 9.12M |
| 2026-08-18 | CNY 7.03 | -1.82% | CNY 7.17 | CNY 7.26 | CNY 7.01 | 11.37M |
| 2026-08-17 | CNY 7.16 | -0.14% | CNY 7.15 | CNY 7.18 | CNY 7.05 | 10.81M |
| 2026-08-14 | CNY 7.17 | -2.85% | CNY 7.38 | CNY 7.38 | CNY 7.08 | 11.45M |
| 2026-08-13 | CNY 7.38 | -2.25% | CNY 7.61 | CNY 7.61 | CNY 7.35 | 14.47M |
| 2026-08-12 | CNY 7.55 | +0.13% | CNY 7.54 | CNY 7.65 | CNY 7.47 | 15.82M |
| 2026-08-11 | CNY 7.54 | -4.44% | CNY 7.76 | CNY 7.86 | CNY 7.54 | 29.47M |
| 2026-08-10 | CNY 7.89 | +10.04% | CNY 7.13 | CNY 7.89 | CNY 7.10 | 31.06M |
| 2026-08-07 | CNY 7.17 | -2.32% | CNY 7.26 | CNY 7.31 | CNY 7.01 | 19.21M |
| 2026-08-06 | CNY 7.34 | -5.78% | CNY 7.54 | CNY 7.58 | CNY 7.28 | 26.70M |
| 2026-08-05 | CNY 7.79 | +1.17% | CNY 7.46 | CNY 8.12 | CNY 7.26 | 39.13M |
| 2026-08-04 | CNY 7.70 | +6.65% | CNY 7.39 | CNY 7.94 | CNY 7.13 | 45.56M |
| 2026-08-03 | CNY 7.22 | +10.06% | CNY 6.53 | CNY 7.22 | CNY 6.53 | 23.11M |
| 2026-07-31 | CNY 6.56 | -1.80% | CNY 6.49 | CNY 6.61 | CNY 6.42 | 14.57M |
| 2026-07-30 | CNY 6.68 | +2.77% | CNY 6.46 | CNY 6.91 | CNY 6.44 | 18.64M |
| 2026-07-29 | CNY 6.50 | +1.25% | CNY 6.42 | CNY 6.54 | CNY 6.32 | 7.37M |
| 2026-07-28 | CNY 6.42 | +0.47% | CNY 6.30 | CNY 6.48 | CNY 6.30 | 7.55M |
| 2026-07-27 | CNY 6.39 | +5.10% | CNY 6.05 | CNY 6.39 | CNY 6.04 | 9.79M |
| 2026-07-24 | CNY 6.08 | -2.72% | CNY 6.24 | CNY 6.29 | CNY 6.08 | 6.42M |
| 2026-07-23 | CNY 6.25 | +6.29% | CNY 5.84 | CNY 6.28 | CNY 5.84 | 11.71M |
| 2026-07-22 | CNY 5.88 | -1.18% | CNY 6.00 | CNY 6.05 | CNY 5.70 | 6.76M |
| 2026-07-21 | CNY 5.95 | -2.94% | CNY 6.16 | CNY 6.17 | CNY 5.60 | 10.27M |
| 2026-07-20 | CNY 6.13 | +0.66% | CNY 6.03 | CNY 6.32 | CNY 5.99 | 8.72M |
| 2026-07-17 | CNY 6.09 | -2.25% | CNY 6.11 | CNY 6.30 | CNY 6.03 | 6.94M |
| 2026-07-16 | CNY 6.23 | 0.00% | CNY 6.03 | CNY 6.34 | CNY 6.03 | 7.55M |
| 2026-07-15 | CNY 6.23 | +0.81% | CNY 6.23 | CNY 6.55 | CNY 6.13 | 8.64M |
| 2026-07-14 | CNY 6.18 | -0.32% | CNY 6.26 | CNY 6.26 | CNY 6.03 | 6.75M |
| 2026-07-13 | CNY 6.20 | -6.91% | CNY 6.66 | CNY 6.66 | CNY 6.17 | 12.86M |
| 2026-07-10 | CNY 6.66 | +10.08% | CNY 6.13 | CNY 6.66 | CNY 5.99 | 11.62M |
| 2026-07-09 | CNY 6.05 | -0.66% | CNY 6.10 | CNY 6.15 | CNY 5.85 | 5.48M |
| 2026-07-08 | CNY 6.09 | -1.77% | CNY 6.18 | CNY 6.22 | CNY 6.07 | 3.99M |
| 2026-07-07 | CNY 6.20 | -3.28% | CNY 6.40 | CNY 6.47 | CNY 6.18 | 6.05M |
| 2026-07-06 | CNY 6.41 | -3.03% | CNY 6.61 | CNY 6.68 | CNY 6.40 | 6.53M |
| 2026-07-03 | CNY 6.61 | +1.38% | CNY 6.50 | CNY 6.63 | CNY 6.45 | 7.31M |
| 2026-07-02 | CNY 6.52 | -1.95% | CNY 6.66 | CNY 6.82 | CNY 6.50 | 8.70M |
| 2026-07-01 | CNY 6.65 | +0.76% | CNY 6.62 | CNY 6.74 | CNY 6.47 | 10.20M |
| 2026-06-30 | CNY 6.60 | +0.61% | CNY 6.52 | CNY 6.62 | CNY 6.38 | 7.98M |
| 2026-06-29 | CNY 6.56 | -0.46% | CNY 6.57 | CNY 6.73 | CNY 6.30 | 10.11M |
| 2026-06-26 | CNY 6.59 | -5.86% | CNY 7.04 | CNY 7.16 | CNY 6.58 | 12.78M |
| 2026-06-25 | CNY 7.00 | -2.23% | CNY 7.15 | CNY 7.15 | CNY 6.83 | 11.22M |
| 2026-06-24 | CNY 7.16 | -4.41% | CNY 7.50 | CNY 7.52 | CNY 6.96 | 16.41M |
| 2026-06-23 | CNY 7.49 | -3.85% | CNY 7.70 | CNY 7.90 | CNY 7.47 | 17.32M |
| 2026-06-22 | CNY 7.79 | +0.26% | CNY 7.89 | CNY 7.89 | CNY 7.47 | 23.62M |
| 2026-06-18 | CNY 7.77 | -6.95% | CNY 8.18 | CNY 8.32 | CNY 7.77 | 38.10M |
| 2026-06-17 | CNY 8.35 | +10.01% | CNY 7.90 | CNY 8.35 | CNY 7.86 | 29.44M |
| 2026-06-16 | CNY 7.59 | +10.00% | CNY 6.90 | CNY 7.59 | CNY 6.87 | 8.67M |
| 2026-06-15 | CNY 6.90 | +1.02% | CNY 6.83 | CNY 7.03 | CNY 6.83 | 5.06M |
| 2026-06-12 | CNY 6.83 | +1.64% | CNY 6.78 | CNY 6.92 | CNY 6.75 | 4.75M |
| 2026-06-11 | CNY 6.72 | -1.18% | CNY 6.78 | CNY 6.85 | CNY 6.63 | 4.74M |
| 2026-06-10 | CNY 6.80 | -3.00% | CNY 6.90 | CNY 7.00 | CNY 6.71 | 4.75M |
| 2026-06-09 | CNY 7.01 | +0.29% | CNY 7.03 | CNY 7.05 | CNY 6.83 | 5.66M |
| 2026-06-08 | CNY 6.99 | -2.51% | CNY 7.00 | CNY 7.23 | CNY 6.83 | 7.04M |
| 2026-06-05 | CNY 7.17 | +0.42% | CNY 7.13 | CNY 7.28 | CNY 7.00 | 5.41M |
| 2026-06-04 | CNY 7.14 | -2.59% | CNY 7.30 | CNY 7.33 | CNY 7.07 | 5.94M |
| 2026-06-03 | CNY 7.33 | -1.87% | CNY 7.47 | CNY 7.50 | CNY 7.25 | 6.11M |
| 2026-06-02 | CNY 7.47 | -2.35% | CNY 7.66 | CNY 7.69 | CNY 7.33 | 6.08M |
| 2026-06-01 | CNY 7.65 | +2.96% | CNY 7.43 | CNY 7.71 | CNY 7.33 | 7.81M |
| 2026-05-29 | CNY 7.43 | -3.00% | CNY 7.67 | CNY 7.68 | CNY 7.39 | 6.11M |
| 2026-05-28 | CNY 7.66 | +1.19% | CNY 7.56 | CNY 7.70 | CNY 7.46 | 5.86M |
| 2026-05-27 | CNY 7.57 | -2.07% | CNY 7.73 | CNY 7.84 | CNY 7.52 | 7.94M |
| 2026-05-26 | CNY 7.73 | -5.04% | CNY 8.13 | CNY 8.13 | CNY 7.65 | 11.04M |