Guizhou Wire Rope Co., Ltd. Class A 600992
SSE · China · Producer Manufacturing
CNY 10.20-0.02 (-0.20%)
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 10.20 | -0.20% | CNY 10.22 | CNY 10.37 | CNY 10.13 | 6.19M |
| 2026-09-29 | CNY 10.22 | +0.10% | CNY 10.22 | CNY 10.32 | CNY 10.09 | 6.50M |
| 2026-09-28 | CNY 10.21 | -0.58% | CNY 10.32 | CNY 10.37 | CNY 10.10 | 8.41M |
| 2026-09-24 | CNY 10.27 | +0.79% | CNY 10.19 | CNY 10.58 | CNY 10.19 | 12.02M |
| 2026-09-23 | CNY 10.19 | -0.88% | CNY 10.28 | CNY 10.51 | CNY 10.13 | 11.05M |
| 2026-09-22 | CNY 10.28 | -2.74% | CNY 10.45 | CNY 10.71 | CNY 10.21 | 21.37M |
| 2026-09-21 | CNY 10.57 | +9.99% | CNY 9.76 | CNY 10.57 | CNY 9.63 | 15.40M |
| 2026-09-18 | CNY 9.61 | +0.21% | CNY 9.58 | CNY 9.72 | CNY 9.58 | 2.97M |
| 2026-09-17 | CNY 9.59 | +0.63% | CNY 9.46 | CNY 9.64 | CNY 9.25 | 4.06M |
| 2026-09-16 | CNY 9.53 | +0.32% | CNY 9.55 | CNY 9.65 | CNY 9.42 | 2.91M |
| 2026-09-15 | CNY 9.50 | -3.36% | CNY 9.81 | CNY 9.83 | CNY 9.50 | 4.36M |
| 2026-09-14 | CNY 9.83 | -1.80% | CNY 9.91 | CNY 9.99 | CNY 9.78 | 3.66M |
| 2026-09-11 | CNY 10.01 | -1.67% | CNY 10.10 | CNY 10.28 | CNY 9.83 | 4.85M |
| 2026-09-10 | CNY 10.18 | -1.07% | CNY 10.28 | CNY 10.35 | CNY 10.09 | 3.84M |
| 2026-09-09 | CNY 10.29 | +0.98% | CNY 10.25 | CNY 10.37 | CNY 10.15 | 4.15M |
| 2026-09-08 | CNY 10.19 | +1.60% | CNY 10.03 | CNY 10.22 | CNY 10.02 | 3.71M |
| 2026-09-07 | CNY 10.03 | +0.50% | CNY 9.90 | CNY 10.10 | CNY 9.90 | 3.15M |
| 2026-09-04 | CNY 9.98 | +0.50% | CNY 9.98 | CNY 10.12 | CNY 9.91 | 3.62M |
| 2026-09-03 | CNY 9.93 | -2.07% | CNY 10.17 | CNY 10.20 | CNY 9.86 | 4.10M |
| 2026-09-02 | CNY 10.14 | +0.30% | CNY 10.16 | CNY 10.16 | CNY 10.01 | 3.50M |
| 2026-09-01 | CNY 10.11 | +0.70% | CNY 10.00 | CNY 10.14 | CNY 9.96 | 4.63M |
| 2026-08-31 | CNY 10.04 | +1.62% | CNY 9.93 | CNY 10.07 | CNY 9.80 | 5.03M |
| 2026-08-28 | CNY 9.88 | +1.33% | CNY 9.75 | CNY 9.92 | CNY 9.71 | 4.64M |
| 2026-08-27 | CNY 9.75 | -0.31% | CNY 9.71 | CNY 9.83 | CNY 9.64 | 4.14M |
| 2026-08-26 | CNY 9.78 | -0.61% | CNY 9.80 | CNY 9.92 | CNY 9.73 | 4.92M |
| 2026-08-25 | CNY 9.84 | +3.14% | CNY 9.54 | CNY 9.89 | CNY 9.46 | 5.34M |
| 2026-08-24 | CNY 9.54 | -0.83% | CNY 9.60 | CNY 9.72 | CNY 9.46 | 3.97M |
| 2026-08-21 | CNY 9.62 | -0.52% | CNY 9.58 | CNY 9.68 | CNY 9.49 | 3.60M |
| 2026-08-20 | CNY 9.67 | +0.73% | CNY 9.77 | CNY 9.77 | CNY 9.44 | 5.30M |
| 2026-08-19 | CNY 9.60 | -4.76% | CNY 10.35 | CNY 10.50 | CNY 9.58 | 11.64M |
| 2026-08-18 | CNY 10.08 | +0.30% | CNY 9.98 | CNY 10.13 | CNY 9.89 | 5.42M |
| 2026-08-17 | CNY 10.05 | +1.41% | CNY 9.92 | CNY 10.08 | CNY 9.80 | 4.81M |
| 2026-08-14 | CNY 9.91 | +0.10% | CNY 9.90 | CNY 10.10 | CNY 9.80 | 5.97M |
| 2026-08-13 | CNY 9.90 | -1.88% | CNY 10.21 | CNY 10.29 | CNY 9.90 | 7.69M |
| 2026-08-12 | CNY 10.09 | +1.10% | CNY 9.90 | CNY 10.23 | CNY 9.90 | 10.18M |
| 2026-08-11 | CNY 9.98 | -4.41% | CNY 9.78 | CNY 10.10 | CNY 9.65 | 13.04M |
| 2026-08-10 | CNY 10.44 | +2.86% | CNY 10.20 | CNY 10.48 | CNY 10.01 | 8.31M |
| 2026-08-07 | CNY 10.15 | -0.10% | CNY 10.16 | CNY 10.22 | CNY 9.88 | 7.82M |
| 2026-08-06 | CNY 10.16 | +2.63% | CNY 9.82 | CNY 10.20 | CNY 9.81 | 9.96M |
| 2026-08-05 | CNY 9.90 | +0.51% | CNY 9.84 | CNY 9.90 | CNY 9.74 | 9.21M |
| 2026-08-04 | CNY 9.85 | +0.92% | CNY 9.74 | CNY 9.86 | CNY 9.68 | 8.96M |
| 2026-08-03 | CNY 9.76 | +4.50% | CNY 9.30 | CNY 9.80 | CNY 9.30 | 11.20M |
| 2026-07-31 | CNY 9.34 | +4.47% | CNY 9.09 | CNY 9.35 | CNY 9.08 | 11.65M |
| 2026-07-30 | CNY 8.94 | -4.28% | CNY 9.27 | CNY 9.42 | CNY 8.92 | 12.44M |
| 2026-07-29 | CNY 9.34 | +1.85% | CNY 9.25 | CNY 9.68 | CNY 9.20 | 12.87M |
| 2026-07-28 | CNY 9.17 | -0.65% | CNY 9.15 | CNY 9.45 | CNY 9.10 | 8.50M |
| 2026-07-27 | CNY 9.23 | +1.88% | CNY 8.89 | CNY 9.30 | CNY 8.86 | 10.13M |
| 2026-07-24 | CNY 9.06 | -5.03% | CNY 9.30 | CNY 9.47 | CNY 9.03 | 14.18M |
| 2026-07-23 | CNY 9.54 | +0.10% | CNY 9.35 | CNY 9.56 | CNY 9.20 | 15.22M |
| 2026-07-22 | CNY 9.53 | -4.03% | CNY 9.69 | CNY 9.84 | CNY 9.28 | 19.67M |
| 2026-07-21 | CNY 9.93 | -9.97% | CNY 10.90 | CNY 10.90 | CNY 9.93 | 26.09M |
| 2026-07-20 | CNY 11.03 | -5.89% | CNY 11.72 | CNY 11.73 | CNY 10.88 | 32.29M |
| 2026-07-17 | CNY 11.72 | +10.05% | CNY 10.65 | CNY 11.72 | CNY 10.65 | 26.69M |
| 2026-07-16 | CNY 10.65 | -6.17% | CNY 10.96 | CNY 11.56 | CNY 10.65 | 27.55M |
| 2026-07-15 | CNY 11.35 | +7.58% | CNY 10.28 | CNY 11.61 | CNY 10.10 | 38.24M |
| 2026-07-14 | CNY 10.55 | -9.98% | CNY 11.39 | CNY 11.39 | CNY 10.55 | 33.12M |
| 2026-07-13 | CNY 11.72 | +10.05% | CNY 11.72 | CNY 11.72 | CNY 11.72 | 5.44M |
| 2026-07-10 | CNY 10.65 | +10.02% | CNY 9.78 | CNY 10.65 | CNY 9.78 | 17.23M |
| 2026-07-09 | CNY 9.68 | +10.00% | CNY 9.39 | CNY 9.68 | CNY 9.39 | 4.80M |
| 2026-07-08 | CNY 8.80 | +1.27% | CNY 8.69 | CNY 8.97 | CNY 8.49 | 6.34M |
| 2026-07-07 | CNY 8.69 | -2.14% | CNY 8.91 | CNY 8.92 | CNY 8.65 | 5.50M |
| 2026-07-06 | CNY 8.88 | -5.53% | CNY 9.31 | CNY 9.58 | CNY 8.85 | 8.45M |
| 2026-07-03 | CNY 9.40 | +6.82% | CNY 8.82 | CNY 9.63 | CNY 8.81 | 12.10M |
| 2026-07-02 | CNY 8.80 | +0.46% | CNY 8.76 | CNY 9.06 | CNY 8.73 | 5.36M |
| 2026-07-01 | CNY 8.76 | +1.62% | CNY 8.62 | CNY 8.93 | CNY 8.58 | 6.32M |
| 2026-06-30 | CNY 8.62 | -0.69% | CNY 8.77 | CNY 8.78 | CNY 8.49 | 4.76M |
| 2026-06-29 | CNY 8.68 | -1.03% | CNY 8.60 | CNY 8.78 | CNY 8.36 | 6.56M |
| 2026-06-26 | CNY 8.77 | -2.34% | CNY 8.90 | CNY 8.93 | CNY 8.70 | 4.74M |
| 2026-06-25 | CNY 8.98 | -1.54% | CNY 9.12 | CNY 9.20 | CNY 8.88 | 5.37M |
| 2026-06-24 | CNY 9.12 | -4.80% | CNY 9.51 | CNY 9.57 | CNY 9.01 | 6.66M |
| 2026-06-23 | CNY 9.58 | +0.52% | CNY 9.51 | CNY 9.74 | CNY 9.46 | 4.94M |
| 2026-06-22 | CNY 9.53 | -1.65% | CNY 9.69 | CNY 9.69 | CNY 9.20 | 7.54M |
| 2026-06-18 | CNY 9.69 | -1.12% | CNY 9.80 | CNY 9.89 | CNY 9.62 | 5.27M |
| 2026-06-17 | CNY 9.80 | -2.49% | CNY 10.03 | CNY 10.07 | CNY 9.75 | 6.11M |
| 2026-06-16 | CNY 10.05 | -0.99% | CNY 10.17 | CNY 10.19 | CNY 9.84 | 6.26M |
| 2026-06-15 | CNY 10.15 | +1.20% | CNY 10.12 | CNY 10.64 | CNY 10.08 | 6.92M |
| 2026-06-12 | CNY 10.03 | +0.20% | CNY 10.16 | CNY 10.30 | CNY 9.94 | 6.99M |
| 2026-06-11 | CNY 10.01 | -1.57% | CNY 10.00 | CNY 10.22 | CNY 9.82 | 7.44M |
| 2026-06-10 | CNY 10.17 | -6.01% | CNY 10.53 | CNY 10.70 | CNY 10.06 | 10.48M |
| 2026-06-09 | CNY 10.82 | -5.99% | CNY 11.63 | CNY 11.66 | CNY 10.67 | 13.35M |
| 2026-06-08 | CNY 11.51 | -6.27% | CNY 11.86 | CNY 12.10 | CNY 11.45 | 10.55M |
| 2026-06-05 | CNY 12.28 | +0.57% | CNY 12.10 | CNY 12.42 | CNY 11.85 | 9.14M |
| 2026-06-04 | CNY 12.21 | +0.83% | CNY 11.88 | CNY 12.36 | CNY 11.68 | 10.43M |
| 2026-06-03 | CNY 12.11 | -3.12% | CNY 12.31 | CNY 12.65 | CNY 11.99 | 12.15M |
| 2026-06-02 | CNY 12.50 | -5.16% | CNY 13.05 | CNY 13.12 | CNY 12.45 | 14.68M |
| 2026-06-01 | CNY 13.18 | -0.15% | CNY 13.02 | CNY 13.20 | CNY 12.90 | 14.30M |
| 2026-05-29 | CNY 13.20 | +1.54% | CNY 12.94 | CNY 13.50 | CNY 12.70 | 23.07M |
| 2026-05-28 | CNY 13.00 | +3.42% | CNY 12.65 | CNY 13.08 | CNY 12.49 | 21.19M |
| 2026-05-27 | CNY 12.57 | -1.57% | CNY 12.56 | CNY 12.80 | CNY 12.38 | 12.64M |
| 2026-05-26 | CNY 12.77 | +2.98% | CNY 12.25 | CNY 12.84 | CNY 11.84 | 23.08M |