Wuling Motors Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.42	0.44	0.42	0.42	0.42	-	970,000
May 29, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	850,000
May 28, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	3,480,000
May 27, 2026	0.44	0.44	0.41	0.42	0.42	-5.68%	4,490,000
May 26, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	2,330,000
May 22, 2026	0.45	0.46	0.45	0.45	0.45	-	1,320,000
May 21, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	1,610,000
May 20, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	1,320,000
May 19, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	760,000
May 18, 2026	0.46	0.47	0.45	0.46	0.46	-	1,470,000
May 15, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	1,840,000
May 14, 2026	0.47	0.47	0.46	0.47	0.47	-	1,260,000
May 13, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,450,000
May 12, 2026	0.48	0.49	0.48	0.48	0.48	-	1,980,000
May 11, 2026	0.48	0.50	0.47	0.48	0.48	-	2,460,000
May 8, 2026	0.52	0.52	0.48	0.48	0.48	1.05%	7,080,000
May 7, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	2,140,000
May 6, 2026	0.49	0.49	0.47	0.48	0.48	-	1,400,000
May 5, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	2,540,000
May 4, 2026	0.45	0.50	0.45	0.47	0.47	2.17%	3,640,000
Apr 30, 2026	0.47	0.47	0.45	0.46	0.46	1.10%	1,340,000
Apr 29, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	460,000
Apr 28, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	1,200,000
Apr 27, 2026	0.45	0.46	0.45	0.45	0.45	-	580,000
Apr 24, 2026	0.45	0.46	0.45	0.45	0.45	-	1,400,000
Apr 23, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,650,400
Apr 22, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	2,320,000
Apr 21, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	1,450,000
Apr 20, 2026	0.47	0.48	0.47	0.48	0.48	-	2,240,000
Apr 17, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	260,000
Apr 16, 2026	0.46	0.48	0.46	0.47	0.47	-	1,420,000
Apr 15, 2026	0.47	0.48	0.47	0.47	0.47	-	734,001
Apr 14, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	430,000
Apr 13, 2026	0.47	0.48	0.44	0.48	0.48	2.15%	1,880,000
Apr 10, 2026	0.47	0.48	0.42	0.47	0.47	-2.11%	4,259,999
Apr 9, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	560,000
Apr 8, 2026	0.47	0.48	0.46	0.48	0.48	3.23%	6,480,685
Apr 2, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	1,550,000
Apr 1, 2026	0.48	0.48	0.47	0.48	0.48	2.15%	1,430,000
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	480,000
Mar 30, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	660,000
Mar 27, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	1,330,000
Mar 26, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	1,070,000
Mar 25, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	540,000
Mar 24, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	660,000
Mar 23, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	1,800,000
Mar 20, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	500,000
Mar 19, 2026	0.47	0.48	0.47	0.47	0.47	-	700,000
Mar 18, 2026	0.46	0.48	0.46	0.47	0.47	-	500,000
Mar 17, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	1,300,000