Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.20	18.20	16.40	16.68	16.68	-8.30%	49,699,020
Mar 2, 2026	18.58	18.69	17.40	18.19	18.19	1.45%	49,372,510
Feb 27, 2026	17.70	18.38	17.65	17.93	17.93	1.93%	50,009,420
Feb 26, 2026	18.38	18.38	17.08	17.59	17.59	-4.40%	33,916,440
Feb 25, 2026	17.30	18.57	17.25	18.40	18.40	6.91%	29,311,120
Feb 24, 2026	17.46	17.66	16.85	17.21	17.21	-1.66%	22,999,830
Feb 23, 2026	16.98	17.80	16.93	17.50	17.50	5.61%	10,309,840
Feb 20, 2026	16.90	16.97	16.05	16.57	16.57	3.24%	12,938,310
Feb 16, 2026	15.95	16.35	15.82	16.05	16.05	1.84%	5,896,500
Feb 13, 2026	16.20	16.54	15.61	15.76	15.76	-6.08%	48,139,046
Feb 12, 2026	17.47	17.47	16.64	16.78	16.78	-3.89%	43,439,325
Feb 11, 2026	15.98	17.75	15.95	17.46	17.46	9.33%	47,846,920
Feb 10, 2026	16.01	16.36	15.50	15.97	15.97	-	27,102,640
Feb 9, 2026	15.30	16.10	14.90	15.97	15.97	8.64%	44,914,790
Feb 6, 2026	13.98	15.20	13.40	14.70	14.70	0.68%	61,074,460
Feb 5, 2026	15.60	15.60	13.90	14.60	14.60	-7.18%	61,476,780
Feb 4, 2026	15.14	16.09	14.69	15.73	15.73	7.23%	62,464,850
Feb 3, 2026	13.46	15.25	13.34	14.67	14.67	13.63%	106,020,100
Feb 2, 2026	12.00	13.54	11.50	12.91	12.91	3.69%	148,437,000
Jan 30, 2026	13.15	13.45	12.30	12.45	12.45	-8.79%	56,176,510
Jan 29, 2026	14.60	15.22	13.14	13.65	13.65	-4.34%	117,296,600
Jan 28, 2026	13.12	14.39	12.78	14.27	14.27	10.88%	67,139,910
Jan 27, 2026	12.99	13.36	12.42	12.87	12.87	-1.91%	69,064,050
Jan 26, 2026	13.79	14.15	12.93	13.12	13.12	-1.58%	57,005,150
Jan 23, 2026	13.69	13.91	13.10	13.33	13.33	0.23%	50,411,840
Jan 22, 2026	11.96	13.35	11.96	13.30	13.30	1.84%	41,286,640
Jan 21, 2026	13.72	14.38	12.66	13.06	13.06	-2.68%	99,317,603
Jan 20, 2026	12.51	13.46	12.23	13.42	13.42	7.27%	34,138,500
Jan 19, 2026	12.45	12.65	12.05	12.51	12.51	2.79%	28,702,850
Jan 16, 2026	12.79	12.94	11.90	12.17	12.17	-2.64%	49,305,960
Jan 15, 2026	11.84	13.17	11.35	12.50	12.50	8.04%	124,645,700
Jan 14, 2026	10.24	11.66	10.24	11.57	11.57	14.55%	98,115,620
Jan 13, 2026	9.61	10.26	9.57	10.10	10.10	5.65%	48,534,530
Jan 12, 2026	9.99	10.08	9.39	9.56	9.56	0.10%	21,647,330
Jan 9, 2026	9.49	9.84	9.30	9.55	9.55	-0.10%	26,400,930
Jan 8, 2026	8.80	9.70	8.57	9.56	9.56	8.51%	38,458,990
Jan 7, 2026	9.06	9.06	8.66	8.81	8.81	0.69%	15,443,420
Jan 6, 2026	8.28	9.02	8.22	8.75	8.75	8.02%	35,912,020
Jan 5, 2026	7.92	8.32	7.90	8.10	8.10	2.92%	23,772,330
Jan 2, 2026	7.65	7.92	7.52	7.87	7.87	3.15%	2,799,091
Dec 31, 2025	7.64	7.90	7.60	7.63	7.63	-0.13%	11,287,880
Dec 30, 2025	7.53	7.84	7.50	7.64	7.64	-2.05%	23,898,700
Dec 29, 2025	8.36	8.50	7.77	7.80	7.80	-6.59%	21,710,065
Dec 24, 2025	8.56	8.60	8.24	8.35	8.35	-0.95%	12,103,760
Dec 23, 2025	8.22	8.60	8.22	8.43	8.43	5.37%	43,021,310
Dec 22, 2025	7.38	8.13	7.37	8.00	8.00	10.96%	69,857,453
Dec 19, 2025	7.23	7.30	6.96	7.21	7.21	-1.23%	37,732,940
Dec 18, 2025	7.27	7.43	7.24	7.30	7.30	-0.41%	6,218,794
Dec 17, 2025	7.20	7.48	7.17	7.33	7.33	1.38%	14,519,540
Dec 16, 2025	7.75	7.75	7.10	7.23	7.23	-5.49%	14,542,000