Wuhan Youji Holdings Ltd. (HKG:2881)
Hong Kong · Delayed Price · Currency is HKD 7.33
+0.02 (0.27%)
At close: Mar 27, 2026
Wuhan Youji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.27 | 7.35 | 7.19 | 7.33 | 7.33 | 0.27% | 170,000 |
| Mar 26, 2026 | 7.23 | 7.31 | 7.23 | 7.31 | 7.31 | 1.11% | 55,000 |
| Mar 25, 2026 | 7.27 | 7.46 | 7.04 | 7.23 | 7.23 | 0.28% | 52,500 |
| Mar 24, 2026 | 6.69 | 7.21 | 6.68 | 7.21 | 7.21 | 7.61% | 47,500 |
| Mar 23, 2026 | 6.83 | 6.83 | 6.70 | 6.70 | 6.70 | -3.32% | 57,500 |
| Mar 20, 2026 | 7.80 | 7.81 | 6.93 | 6.93 | 6.93 | -10.00% | 76,000 |
| Mar 19, 2026 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | 8.45% | 176,000 |
| Mar 18, 2026 | 7.00 | 7.50 | 7.00 | 7.10 | 7.10 | 4.87% | 130,000 |
| Mar 17, 2026 | 5.98 | 7.99 | 5.98 | 6.77 | 6.77 | 13.21% | 390,500 |
| Mar 16, 2026 | 5.96 | 5.98 | 5.81 | 5.98 | 5.98 | 7.75% | 118,500 |
| Mar 13, 2026 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | 0.73% | 25,000 |
| Mar 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% | 10,500 |
| Mar 11, 2026 | 5.33 | 5.33 | 5.33 | 5.48 | 5.48 | -5.52% | 1,500 |
| Mar 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 9, 2026 | 5.16 | 5.80 | 5.16 | 5.80 | 5.80 | 0.69% | 6,000 |
| Mar 6, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.17% | 5,000 |
| Mar 5, 2026 | 5.80 | 5.80 | 5.78 | 5.75 | 5.75 | -0.86% | 4,000 |
| Mar 4, 2026 | 5.77 | 5.81 | 5.76 | 5.80 | 5.80 | 3.02% | 13,000 |
| Mar 3, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | - | 7,000 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.63 | 5.63 | 5.63 | -4.58% | 31,500 |
| Feb 27, 2026 | 5.89 | 5.99 | 5.88 | 5.90 | 5.90 | 0.17% | 37,500 |
| Feb 26, 2026 | 5.69 | 5.90 | 5.69 | 5.89 | 5.89 | 4.25% | 18,500 |
| Feb 25, 2026 | 5.59 | 5.64 | 5.59 | 5.65 | 5.65 | 2.73% | 8,000 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 23, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 27,000 |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Feb 16, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3.90% | 53,500 |
| Feb 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | - |
| Feb 12, 2026 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | -0.74% | 40,500 |
| Feb 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% | 2,500 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | - | 4,500 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.40 | 5.39 | 5.39 | 4.86% | 3,000 |
| Feb 6, 2026 | 5.39 | 5.39 | 5.13 | 5.14 | 5.14 | -0.39% | 6,000 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.07 | 5.16 | 5.16 | -8.67% | 38,000 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 31,000 |
| Jan 30, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 28,000 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.72% | 11,000 |
| Jan 28, 2026 | 5.30 | 5.62 | 5.28 | 5.59 | 5.59 | 7.50% | 36,000 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 5,000 |
| Jan 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.09 | 5.12 | 5.12 | -2.66% | 15,500 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 20, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | - | 7,500 |
| Jan 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 6,000 |
| Jan 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,500 |
| Jan 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | -1.68% | 24,000 |