Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	32.76	33.24	31.56	31.92	-	-2.56%	2,942,500
Nov 19, 2025	30.66	32.84	29.88	32.76	32.76	10.60%	6,160,136
Nov 18, 2025	30.30	30.72	29.38	29.62	29.62	-4.70%	3,717,450
Nov 17, 2025	31.82	32.78	30.64	31.08	31.08	-5.24%	3,352,582
Nov 14, 2025	32.80	33.08	31.90	32.80	32.80	-0.97%	1,806,137
Nov 13, 2025	33.00	33.30	32.62	33.12	33.12	2.92%	2,495,892
Nov 12, 2025	33.76	33.76	31.74	32.18	32.18	-4.68%	5,939,936
Nov 11, 2025	33.80	34.88	33.08	33.76	33.76	0.42%	3,783,400
Nov 10, 2025	30.32	33.90	30.32	33.62	33.62	6.26%	8,778,100
Nov 7, 2025	30.70	32.62	30.54	31.64	31.64	2.86%	7,145,100
Nov 6, 2025	29.18	30.90	28.52	30.76	30.76	6.00%	4,368,540
Nov 5, 2025	29.16	29.16	28.06	29.02	29.02	-0.48%	3,548,936
Nov 4, 2025	30.58	30.58	28.72	29.16	29.16	-5.14%	5,014,500
Nov 3, 2025	30.50	30.80	29.54	30.74	30.74	0.07%	2,073,687
Oct 31, 2025	31.20	31.82	30.16	30.72	30.72	-0.90%	4,773,790
Oct 30, 2025	30.96	32.28	30.68	31.00	31.00	0.39%	4,314,556
Oct 28, 2025	32.66	32.66	30.64	30.88	30.88	-5.45%	4,972,150
Oct 27, 2025	32.66	32.82	31.78	32.66	32.66	1.05%	3,207,460
Oct 24, 2025	33.04	33.48	32.06	32.32	32.32	-0.98%	2,820,450
Oct 23, 2025	32.84	33.02	31.72	32.64	32.64	-1.03%	3,406,518
Oct 22, 2025	33.20	33.38	31.50	32.98	32.98	-3.11%	4,784,402
Oct 21, 2025	35.46	35.46	33.88	34.04	34.04	-0.23%	3,648,000
Oct 20, 2025	35.30	35.30	33.82	34.12	34.12	-3.18%	4,598,800
Oct 17, 2025	37.30	37.90	35.06	35.24	35.24	-2.65%	5,393,182
Oct 16, 2025	37.60	38.16	36.00	36.20	36.20	-3.67%	7,505,069
Oct 15, 2025	34.66	37.58	34.66	37.58	37.58	8.74%	7,891,719
Oct 14, 2025	37.98	38.78	33.20	34.56	34.56	-6.59%	16,854,230
Oct 13, 2025	38.00	38.00	35.26	37.00	37.00	3.64%	9,678,713
Oct 10, 2025	39.50	39.88	35.54	35.70	35.70	-11.81%	14,980,690
Oct 9, 2025	41.70	41.70	39.28	40.48	40.48	0.25%	9,452,400
Oct 8, 2025	40.48	41.50	38.80	40.38	40.38	-0.49%	3,382,136
Oct 6, 2025	40.60	41.04	39.34	40.58	40.58	1.76%	1,811,000
Oct 3, 2025	40.76	40.76	38.52	39.88	39.88	-2.73%	2,089,828
Oct 2, 2025	39.50	41.28	39.06	41.00	41.00	5.51%	3,242,550
Sep 30, 2025	37.96	39.00	37.18	38.86	38.86	4.24%	14,084,460
Sep 29, 2025	38.94	38.98	36.82	37.28	37.28	-1.74%	10,931,960
Sep 26, 2025	36.86	38.60	36.86	37.94	37.94	-	4,257,208
Sep 25, 2025	38.84	39.02	37.30	37.94	37.94	-2.32%	4,980,631
Sep 24, 2025	38.22	39.00	37.60	38.84	38.84	0.31%	3,921,427
Sep 23, 2025	36.80	39.00	36.80	38.72	38.52	4.42%	7,711,069
Sep 22, 2025	37.00	37.72	35.54	37.08	36.89	4.33%	5,599,588
Sep 19, 2025	34.60	35.90	33.50	35.54	35.35	5.90%	14,877,240
Sep 18, 2025	33.80	34.78	33.10	33.56	33.38	-1.70%	4,419,685
Sep 17, 2025	35.60	35.62	33.32	34.14	33.96	-4.10%	7,383,893
Sep 16, 2025	36.72	37.36	34.22	35.60	35.41	-0.45%	5,678,000
Sep 15, 2025	36.88	37.00	35.50	35.76	35.57	-2.67%	5,554,200
Sep 12, 2025	35.70	37.38	35.62	36.74	36.55	2.17%	8,236,140
Sep 11, 2025	37.48	37.54	35.60	35.96	35.77	-1.48%	5,930,000
Sep 10, 2025	38.10	38.42	35.52	36.50	36.31	-6.36%	16,621,000
Sep 9, 2025	35.40	39.76	35.40	38.98	38.78	10.18%	25,834,630