Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.06	15.71	14.58	15.44	15.44	-0.32%	28,766,382
Sep 10, 2026	15.56	15.70	15.12	15.49	15.49	0.26%	12,773,010
Sep 9, 2026	15.25	15.52	14.89	15.45	15.45	1.51%	19,033,376
Sep 8, 2026	15.40	15.79	15.18	15.22	15.22	-0.52%	16,570,322
Sep 7, 2026	15.50	15.90	15.25	15.30	15.30	-3.95%	21,396,630
Sep 4, 2026	16.16	16.36	15.73	15.93	15.93	0.57%	21,641,562
Sep 3, 2026	15.16	15.95	15.11	15.84	15.84	7.61%	35,957,176
Sep 2, 2026	15.40	15.40	14.20	14.72	14.72	-7.13%	74,961,611
Sep 1, 2026	15.30	16.31	15.16	15.85	15.85	3.59%	43,788,748
Aug 31, 2026	14.62	15.48	14.00	15.30	15.30	-1.92%	53,784,098
Aug 28, 2026	14.72	15.60	14.41	15.60	15.60	5.69%	44,035,840
Aug 27, 2026	14.50	15.24	14.50	14.76	14.76	-0.27%	25,468,670
Aug 26, 2026	14.49	15.18	14.18	14.80	14.80	3.50%	41,812,144
Aug 25, 2026	15.45	15.59	14.05	14.30	14.30	-6.54%	54,830,660
Aug 24, 2026	14.98	15.67	14.57	15.30	15.30	5.30%	64,668,916
Aug 21, 2026	13.97	14.56	13.81	14.53	14.53	6.60%	38,104,110
Aug 20, 2026	13.68	14.29	13.56	13.63	13.63	5.66%	56,464,340
Aug 19, 2026	12.65	13.17	12.10	12.90	12.90	-0.77%	48,039,260
Aug 18, 2026	12.70	13.10	12.47	13.00	13.00	2.36%	35,699,990
Aug 17, 2026	12.24	12.85	12.04	12.70	12.70	7.17%	35,695,480
Aug 14, 2026	11.29	12.12	11.12	11.85	11.85	2.33%	32,240,237
Aug 13, 2026	12.70	12.78	11.52	11.58	11.58	-6.69%	52,492,500
Aug 12, 2026	12.32	12.51	11.93	12.41	12.41	2.99%	28,689,640
Aug 11, 2026	13.50	13.50	11.98	12.05	12.05	-7.16%	77,782,073
Aug 10, 2026	12.88	13.35	12.58	12.98	12.98	2.37%	41,090,560
Aug 7, 2026	11.95	12.89	11.81	12.68	12.68	5.58%	41,285,430
Aug 6, 2026	12.50	12.92	11.79	12.01	12.01	3.98%	47,161,892
Aug 5, 2026	10.49	11.66	10.49	11.55	11.55	11.70%	45,031,080
Aug 4, 2026	10.50	10.84	10.11	10.34	10.34	-1.15%	36,454,500
Aug 3, 2026	10.53	10.66	10.32	10.46	10.46	-0.66%	15,255,370
Jul 31, 2026	10.38	10.94	10.14	10.53	10.53	4.99%	21,371,029
Jul 30, 2026	10.68	10.94	9.94	10.03	10.03	-3.19%	29,497,562
Jul 29, 2026	9.75	10.44	9.57	10.36	10.36	6.91%	35,134,342
Jul 28, 2026	9.64	10.10	9.50	9.69	9.69	-0.82%	29,780,830
Jul 27, 2026	11.14	11.33	9.05	9.77	9.77	-10.04%	140,790,382
Jul 24, 2026	10.50	10.91	10.43	10.86	10.86	-2.07%	22,877,950
Jul 23, 2026	11.16	11.64	10.81	11.09	11.09	2.50%	36,949,746
Jul 22, 2026	10.55	11.20	10.34	10.82	10.82	7.02%	53,307,860
Jul 21, 2026	9.35	10.18	9.35	10.11	10.11	9.06%	17,856,051
Jul 20, 2026	9.41	9.44	8.91	9.27	9.27	-0.32%	14,526,104
Jul 17, 2026	9.55	9.88	9.18	9.30	9.30	-6.91%	24,977,781
Jul 16, 2026	9.91	10.17	9.85	9.99	9.99	0.81%	16,021,552
Jul 15, 2026	10.15	10.18	9.63	9.91	9.91	0.30%	24,436,147
Jul 14, 2026	9.35	9.96	8.98	9.88	9.88	4.11%	24,441,680
Jul 13, 2026	9.11	9.69	9.10	9.49	9.49	0.96%	26,288,289
Jul 10, 2026	9.20	9.74	8.95	9.40	9.40	4.68%	32,591,517
Jul 9, 2026	9.03	9.16	8.62	8.98	8.98	-2.07%	20,807,000
Jul 8, 2026	8.99	9.51	8.80	9.17	9.17	1.10%	20,640,940
Jul 7, 2026	9.37	9.41	8.94	9.07	9.07	-4.53%	18,650,590
Jul 6, 2026	9.73	9.95	9.37	9.50	9.50	-0.84%	32,705,096