Wuzhou Special Paper Group Co. Ltd. Class A 605007
SSE · China · Process Industries
CNY 14.38+0.18 (+1.27%)
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 14.38 | +1.27% | CNY 14.28 | CNY 14.65 | CNY 14.28 | 2.56M |
| 2026-09-29 | CNY 14.20 | -2.20% | CNY 14.37 | CNY 14.65 | CNY 14.10 | 3.57M |
| 2026-09-28 | CNY 14.52 | -1.09% | CNY 14.55 | CNY 15.18 | CNY 14.41 | 3.47M |
| 2026-09-24 | CNY 14.68 | -3.17% | CNY 15.13 | CNY 15.16 | CNY 14.63 | 3.49M |
| 2026-09-23 | CNY 15.16 | -0.33% | CNY 15.22 | CNY 15.35 | CNY 15.14 | 2.06M |
| 2026-09-22 | CNY 15.21 | +0.20% | CNY 15.18 | CNY 15.44 | CNY 15.11 | 3.23M |
| 2026-09-21 | CNY 15.18 | +0.53% | CNY 15.21 | CNY 15.50 | CNY 15.15 | 3.87M |
| 2026-09-18 | CNY 15.10 | +2.30% | CNY 14.85 | CNY 15.34 | CNY 14.76 | 3.52M |
| 2026-09-17 | CNY 14.76 | +0.89% | CNY 14.51 | CNY 14.87 | CNY 14.48 | 2.40M |
| 2026-09-16 | CNY 14.63 | +2.24% | CNY 14.36 | CNY 14.72 | CNY 14.27 | 2.84M |
| 2026-09-15 | CNY 14.31 | -0.83% | CNY 14.47 | CNY 14.48 | CNY 14.20 | 2.03M |
| 2026-09-14 | CNY 14.43 | +2.49% | CNY 14.17 | CNY 14.57 | CNY 13.86 | 3.78M |
| 2026-09-11 | CNY 14.08 | -2.76% | CNY 14.48 | CNY 14.58 | CNY 13.97 | 3.34M |
| 2026-09-10 | CNY 14.48 | -2.88% | CNY 14.84 | CNY 14.93 | CNY 14.48 | 2.99M |
| 2026-09-09 | CNY 14.91 | +0.88% | CNY 14.75 | CNY 15.07 | CNY 14.63 | 4.11M |
| 2026-09-08 | CNY 14.78 | 0.00% | CNY 14.76 | CNY 14.95 | CNY 14.58 | 3.78M |
| 2026-09-07 | CNY 14.78 | -0.20% | CNY 14.79 | CNY 14.97 | CNY 14.42 | 6.91M |
| 2026-09-04 | CNY 14.81 | -2.18% | CNY 15.25 | CNY 15.57 | CNY 14.72 | 6.01M |
| 2026-09-03 | CNY 15.14 | -1.17% | CNY 15.49 | CNY 15.52 | CNY 15.09 | 3.47M |
| 2026-09-02 | CNY 15.32 | -2.48% | CNY 15.60 | CNY 15.69 | CNY 15.22 | 3.78M |
| 2026-09-01 | CNY 15.71 | -1.87% | CNY 15.85 | CNY 16.15 | CNY 15.60 | 6.76M |
| 2026-08-31 | CNY 16.01 | +6.03% | CNY 15.07 | CNY 16.20 | CNY 14.77 | 9.48M |
| 2026-08-28 | CNY 15.10 | +1.75% | CNY 15.01 | CNY 15.70 | CNY 14.88 | 5.76M |
| 2026-08-27 | CNY 14.84 | -2.69% | CNY 15.09 | CNY 15.24 | CNY 14.69 | 4.99M |
| 2026-08-26 | CNY 15.25 | +2.49% | CNY 14.87 | CNY 15.53 | CNY 14.87 | 4.92M |
| 2026-08-25 | CNY 14.88 | +0.40% | CNY 14.83 | CNY 14.97 | CNY 14.72 | 3.17M |
| 2026-08-24 | CNY 14.82 | -1.79% | CNY 15.21 | CNY 15.25 | CNY 14.72 | 3.70M |
| 2026-08-21 | CNY 15.09 | +0.20% | CNY 15.00 | CNY 15.26 | CNY 14.90 | 2.68M |
| 2026-08-20 | CNY 15.06 | +0.67% | CNY 15.06 | CNY 15.30 | CNY 15.05 | 3.30M |
| 2026-08-19 | CNY 14.96 | -5.08% | CNY 15.61 | CNY 15.69 | CNY 14.95 | 4.50M |
| 2026-08-18 | CNY 15.76 | -0.44% | CNY 15.79 | CNY 16.29 | CNY 15.63 | 4.47M |
| 2026-08-17 | CNY 15.83 | +2.93% | CNY 15.53 | CNY 15.95 | CNY 15.33 | 6.04M |
| 2026-08-14 | CNY 15.38 | 0.00% | CNY 15.38 | CNY 15.67 | CNY 15.13 | 6.31M |
| 2026-08-13 | CNY 15.38 | +1.18% | CNY 15.20 | CNY 15.74 | CNY 15.04 | 7.77M |
| 2026-08-12 | CNY 15.20 | -4.94% | CNY 15.93 | CNY 15.93 | CNY 15.10 | 10.30M |
| 2026-08-11 | CNY 15.99 | -4.65% | CNY 16.78 | CNY 17.00 | CNY 15.97 | 9.70M |
| 2026-08-10 | CNY 16.77 | +6.14% | CNY 15.91 | CNY 16.99 | CNY 15.61 | 10.62M |
| 2026-08-07 | CNY 15.80 | -3.48% | CNY 16.39 | CNY 16.63 | CNY 15.75 | 7.85M |
| 2026-08-06 | CNY 16.37 | +1.68% | CNY 16.10 | CNY 16.40 | CNY 15.97 | 5.49M |
| 2026-08-05 | CNY 16.10 | +2.48% | CNY 15.66 | CNY 16.16 | CNY 15.37 | 6.10M |
| 2026-08-04 | CNY 15.71 | -3.14% | CNY 16.15 | CNY 16.23 | CNY 15.55 | 7.93M |
| 2026-08-03 | CNY 16.22 | +3.44% | CNY 15.79 | CNY 16.58 | CNY 15.40 | 8.83M |
| 2026-07-31 | CNY 15.68 | +1.82% | CNY 15.45 | CNY 15.80 | CNY 15.38 | 5.99M |
| 2026-07-30 | CNY 15.40 | -0.45% | CNY 15.40 | CNY 15.59 | CNY 15.03 | 4.06M |
| 2026-07-29 | CNY 15.47 | +4.25% | CNY 14.89 | CNY 15.69 | CNY 14.78 | 5.20M |
| 2026-07-28 | CNY 14.84 | -0.93% | CNY 14.90 | CNY 15.08 | CNY 14.65 | 3.00M |
| 2026-07-27 | CNY 14.98 | +2.04% | CNY 14.65 | CNY 15.26 | CNY 14.53 | 4.85M |
| 2026-07-24 | CNY 14.68 | +0.75% | CNY 14.44 | CNY 14.97 | CNY 14.44 | 3.35M |
| 2026-07-23 | CNY 14.57 | +3.41% | CNY 13.98 | CNY 14.62 | CNY 13.80 | 3.74M |
| 2026-07-22 | CNY 14.09 | -1.95% | CNY 14.50 | CNY 14.57 | CNY 13.98 | 4.40M |
| 2026-07-21 | CNY 14.37 | -3.82% | CNY 14.82 | CNY 15.04 | CNY 14.28 | 6.12M |
| 2026-07-20 | CNY 14.94 | -2.42% | CNY 15.32 | CNY 15.50 | CNY 14.70 | 6.41M |
| 2026-07-17 | CNY 15.31 | -1.23% | CNY 15.37 | CNY 15.69 | CNY 15.09 | 5.26M |
| 2026-07-16 | CNY 15.50 | -1.21% | CNY 15.75 | CNY 16.10 | CNY 15.40 | 5.88M |
| 2026-07-15 | CNY 15.69 | +1.88% | CNY 15.19 | CNY 15.87 | CNY 15.01 | 7.01M |
| 2026-07-14 | CNY 15.40 | +4.48% | CNY 14.67 | CNY 15.73 | CNY 14.62 | 10.94M |
| 2026-07-13 | CNY 14.74 | -1.73% | CNY 15.00 | CNY 15.35 | CNY 14.58 | 4.43M |
| 2026-07-10 | CNY 15.00 | -0.33% | CNY 14.87 | CNY 15.33 | CNY 14.87 | 6.72M |
| 2026-07-09 | CNY 15.05 | -2.84% | CNY 15.36 | CNY 15.36 | CNY 14.43 | 9.41M |
| 2026-07-08 | CNY 15.49 | +0.58% | CNY 15.25 | CNY 15.64 | CNY 14.99 | 6.76M |
| 2026-07-07 | CNY 15.40 | +2.19% | CNY 14.88 | CNY 15.70 | CNY 14.87 | 7.47M |
| 2026-07-06 | CNY 15.07 | +1.21% | CNY 14.95 | CNY 15.47 | CNY 14.88 | 6.15M |
| 2026-07-03 | CNY 14.89 | +2.55% | CNY 14.57 | CNY 15.50 | CNY 14.51 | 7.71M |
| 2026-07-02 | CNY 14.52 | +3.05% | CNY 14.09 | CNY 14.88 | CNY 14.01 | 7.10M |
| 2026-07-01 | CNY 14.09 | +5.23% | CNY 13.45 | CNY 14.23 | CNY 13.20 | 6.03M |
| 2026-06-30 | CNY 13.39 | +0.07% | CNY 13.28 | CNY 13.79 | CNY 13.12 | 4.99M |
| 2026-06-29 | CNY 13.38 | +6.36% | CNY 12.65 | CNY 13.50 | CNY 12.45 | 6.98M |
| 2026-06-26 | CNY 12.58 | +0.56% | CNY 12.80 | CNY 13.07 | CNY 12.26 | 4.22M |
| 2026-06-25 | CNY 12.51 | -0.87% | CNY 12.50 | CNY 12.78 | CNY 12.29 | 3.44M |
| 2026-06-24 | CNY 12.62 | -2.09% | CNY 12.89 | CNY 12.98 | CNY 12.61 | 3.43M |
| 2026-06-23 | CNY 12.89 | +1.58% | CNY 12.68 | CNY 13.15 | CNY 12.62 | 3.49M |
| 2026-06-22 | CNY 12.69 | -0.16% | CNY 12.68 | CNY 12.75 | CNY 12.26 | 3.68M |
| 2026-06-18 | CNY 12.71 | -2.61% | CNY 13.06 | CNY 13.13 | CNY 12.71 | 2.97M |
| 2026-06-17 | CNY 13.05 | -1.58% | CNY 13.27 | CNY 13.47 | CNY 12.89 | 3.53M |
| 2026-06-16 | CNY 13.26 | -0.67% | CNY 13.26 | CNY 13.43 | CNY 13.17 | 2.56M |
| 2026-06-15 | CNY 13.35 | +1.29% | CNY 13.30 | CNY 13.50 | CNY 13.12 | 3.21M |
| 2026-06-12 | CNY 13.18 | +3.05% | CNY 12.80 | CNY 13.40 | CNY 12.75 | 4.54M |
| 2026-06-11 | CNY 12.79 | -2.37% | CNY 13.01 | CNY 13.05 | CNY 12.73 | 2.43M |
| 2026-06-10 | CNY 13.10 | -0.76% | CNY 13.00 | CNY 13.17 | CNY 12.79 | 3.83M |
| 2026-06-09 | CNY 13.20 | +2.64% | CNY 13.12 | CNY 13.33 | CNY 12.76 | 4.87M |
| 2026-06-08 | CNY 12.86 | -3.53% | CNY 13.10 | CNY 13.34 | CNY 12.71 | 3.71M |
| 2026-06-05 | CNY 13.33 | -0.60% | CNY 13.30 | CNY 13.55 | CNY 13.18 | 3.99M |
| 2026-06-04 | CNY 13.41 | -2.69% | CNY 14.06 | CNY 14.06 | CNY 13.22 | 4.67M |
| 2026-06-03 | CNY 13.78 | -1.50% | CNY 13.83 | CNY 13.95 | CNY 13.58 | 3.86M |
| 2026-06-02 | CNY 13.99 | -1.76% | CNY 14.24 | CNY 14.29 | CNY 13.89 | 3.97M |
| 2026-06-01 | CNY 14.24 | +0.56% | CNY 13.87 | CNY 14.33 | CNY 13.61 | 4.60M |
| 2026-05-29 | CNY 14.16 | -4.32% | CNY 15.17 | CNY 15.17 | CNY 14.02 | 9.96M |
| 2026-05-28 | CNY 14.80 | +1.37% | CNY 14.75 | CNY 15.05 | CNY 14.32 | 8.50M |
| 2026-05-27 | CNY 14.60 | +1.60% | CNY 14.45 | CNY 14.75 | CNY 14.09 | 6.67M |
| 2026-05-26 | CNY 14.37 | -0.83% | CNY 14.48 | CNY 14.67 | CNY 14.05 | 5.25M |