Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.19	10.20	9.63	9.63	-	-7.49%	15,755,500
Jun 17, 2026	10.50	10.87	10.20	10.41	10.41	-0.57%	21,221,000
Jun 16, 2026	11.12	11.12	10.30	10.47	10.47	-5.42%	26,079,390
Jun 15, 2026	10.50	11.22	10.45	11.07	11.07	14.12%	49,468,774
Jun 12, 2026	9.58	9.92	9.21	9.70	9.70	5.66%	34,800,488
Jun 11, 2026	8.64	9.23	8.55	9.18	9.18	2.34%	21,835,955
Jun 10, 2026	8.87	9.10	8.43	8.97	8.97	-2.50%	41,096,796
Jun 9, 2026	9.17	9.30	8.86	9.20	9.20	0.33%	28,105,700
Jun 8, 2026	9.48	9.53	9.01	9.17	9.17	-7.56%	39,446,500
Jun 5, 2026	10.42	10.42	9.86	9.92	9.92	-4.06%	23,976,106
Jun 4, 2026	10.60	10.78	10.29	10.34	10.34	-4.17%	15,557,206
Jun 3, 2026	11.20	11.20	10.71	10.79	10.79	-3.66%	14,496,971
Jun 2, 2026	11.45	11.45	10.85	11.20	11.20	-0.53%	18,534,200
Jun 1, 2026	11.10	11.41	10.90	11.26	11.26	3.21%	20,410,010
May 29, 2026	11.88	11.88	10.91	10.91	10.91	-3.02%	16,495,740
May 28, 2026	11.83	11.83	11.15	11.25	11.25	-4.98%	31,601,650
May 27, 2026	11.98	12.11	11.70	11.84	11.84	-1.58%	19,947,360
May 26, 2026	11.22	12.24	11.22	12.03	12.03	7.41%	32,621,912
May 22, 2026	11.16	11.29	11.00	11.20	11.20	0.81%	19,021,500
May 21, 2026	11.07	11.46	11.00	11.11	11.11	3.35%	27,041,106
May 20, 2026	10.60	10.81	10.34	10.75	10.75	-0.19%	31,083,530
May 19, 2026	11.29	11.29	10.71	10.77	10.77	-3.23%	16,046,964
May 18, 2026	10.99	11.21	10.75	11.13	11.13	-1.15%	25,950,292
May 15, 2026	11.45	11.61	11.10	11.26	11.26	-5.14%	34,889,832
May 14, 2026	12.45	12.45	11.64	11.87	11.87	-3.65%	23,297,451
May 13, 2026	12.70	12.78	12.08	12.32	12.32	-0.88%	20,332,920
May 12, 2026	12.70	12.96	12.40	12.43	12.43	1.80%	30,870,500
May 11, 2026	13.11	13.27	12.05	12.21	12.21	-7.99%	50,644,593
May 8, 2026	12.24	13.50	12.10	13.27	13.27	8.42%	52,975,162
May 7, 2026	12.28	12.45	11.94	12.24	12.24	4.44%	39,993,400
May 6, 2026	11.00	11.76	10.98	11.72	11.72	7.62%	25,928,690
May 5, 2026	10.80	10.94	10.55	10.89	10.89	-0.55%	3,613,000
May 4, 2026	11.63	11.63	10.82	10.95	10.95	-1.44%	4,228,514
Apr 30, 2026	11.80	11.80	10.80	11.11	11.11	-5.69%	36,914,996
Apr 29, 2026	11.23	11.94	10.89	11.78	11.78	3.33%	18,685,516
Apr 28, 2026	11.60	11.71	11.27	11.40	11.40	-2.81%	32,051,383
Apr 27, 2026	11.89	11.90	11.60	11.73	11.73	-0.76%	12,323,084
Apr 24, 2026	12.03	12.15	11.74	11.82	11.82	-1.75%	16,927,914
Apr 23, 2026	12.80	12.80	11.86	12.03	12.03	-5.79%	30,627,210
Apr 22, 2026	12.79	12.89	12.53	12.77	12.77	-0.62%	14,889,000
Apr 21, 2026	13.21	13.21	12.71	12.85	12.85	-1.76%	16,802,500
Apr 20, 2026	12.87	13.36	12.67	13.08	13.08	0.62%	12,413,176
Apr 17, 2026	13.22	13.22	12.75	13.00	13.00	-2.18%	18,001,795
Apr 16, 2026	13.46	13.47	13.19	13.29	13.29	-0.30%	15,045,588
Apr 15, 2026	14.10	14.30	13.04	13.33	13.33	-2.98%	39,078,070
Apr 14, 2026	14.33	14.42	13.51	13.74	13.74	-1.79%	19,053,000
Apr 13, 2026	13.60	14.00	13.60	13.99	13.99	0.58%	19,240,420
Apr 10, 2026	14.72	14.76	13.80	13.91	13.91	-2.86%	15,616,500
Apr 9, 2026	14.51	14.78	14.24	14.32	14.32	-2.65%	18,252,300
Apr 8, 2026	14.50	14.98	14.32	14.71	14.71	8.40%	44,493,050