Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	8.86	9.75	8.86	9.58	9.58	15.70%	82,901,100
Jul 2, 2026	8.01	8.51	7.97	8.28	8.28	6.43%	42,787,300
Jun 30, 2026	7.56	7.82	7.41	7.78	7.78	-0.64%	23,715,248
Jun 29, 2026	7.65	8.00	7.61	7.83	7.83	2.35%	24,542,480
Jun 26, 2026	7.76	7.77	7.26	7.65	7.65	1.73%	33,981,920
Jun 25, 2026	7.96	7.96	7.38	7.52	7.52	-8.18%	51,932,776
Jun 24, 2026	8.18	8.31	8.00	8.19	8.19	-1.44%	31,623,146
Jun 23, 2026	8.86	8.86	8.28	8.31	8.31	-6.21%	25,162,486
Jun 22, 2026	9.50	9.50	8.63	8.86	8.86	-7.69%	46,655,000
Jun 18, 2026	10.19	10.20	9.48	9.71	9.60	-6.72%	38,239,550
Jun 17, 2026	10.50	10.87	10.20	10.41	10.29	-0.57%	21,221,000
Jun 16, 2026	11.12	11.12	10.30	10.47	10.35	-5.42%	26,079,390
Jun 15, 2026	10.50	11.22	10.45	11.07	10.94	14.12%	49,468,770
Jun 12, 2026	9.58	9.92	9.21	9.70	9.59	5.66%	34,800,480
Jun 11, 2026	8.64	9.23	8.55	9.18	9.07	2.34%	21,835,950
Jun 10, 2026	8.87	9.10	8.43	8.97	8.87	-2.50%	41,096,790
Jun 9, 2026	9.17	9.30	8.86	9.20	9.09	0.33%	28,105,700
Jun 8, 2026	9.48	9.53	9.01	9.17	9.06	-7.56%	39,446,500
Jun 5, 2026	10.42	10.42	9.86	9.92	9.81	-4.06%	23,976,100
Jun 4, 2026	10.60	10.78	10.29	10.34	10.22	-4.17%	15,557,200
Jun 3, 2026	11.20	11.20	10.71	10.79	10.67	-3.66%	14,496,970
Jun 2, 2026	11.45	11.45	10.85	11.20	11.07	-0.53%	18,534,200
Jun 1, 2026	11.10	11.41	10.90	11.26	11.13	3.21%	20,410,010
May 29, 2026	11.88	11.88	10.91	10.91	10.78	-3.02%	16,495,740
May 28, 2026	11.83	11.83	11.15	11.25	11.12	-4.98%	31,601,650
May 27, 2026	11.98	12.11	11.70	11.84	11.70	-1.58%	19,947,360
May 26, 2026	11.22	12.24	11.22	12.03	11.89	7.41%	32,621,910
May 22, 2026	11.16	11.29	11.00	11.20	11.07	0.81%	19,021,500
May 21, 2026	11.07	11.46	11.00	11.11	10.98	3.35%	27,041,100
May 20, 2026	10.60	10.81	10.34	10.75	10.63	-0.19%	31,083,530
May 19, 2026	11.29	11.29	10.71	10.77	10.65	-3.23%	16,046,960
May 18, 2026	10.99	11.21	10.75	11.13	11.00	-1.15%	25,950,290
May 15, 2026	11.45	11.61	11.10	11.26	11.13	-5.14%	34,889,830
May 14, 2026	12.45	12.45	11.64	11.87	11.73	-3.65%	23,297,450
May 13, 2026	12.70	12.78	12.08	12.32	12.18	-0.88%	20,332,920
May 12, 2026	12.70	12.96	12.40	12.43	12.29	1.80%	30,870,500
May 11, 2026	13.11	13.27	12.05	12.21	12.07	-7.99%	50,644,590
May 8, 2026	12.24	13.50	12.10	13.27	13.12	8.42%	52,975,160
May 7, 2026	12.28	12.45	11.94	12.24	12.10	4.44%	39,993,400
May 6, 2026	11.00	11.76	10.98	11.72	11.58	7.62%	25,928,690
May 5, 2026	10.80	10.94	10.55	10.89	10.76	-0.55%	3,613,000
May 4, 2026	11.63	11.63	10.82	10.95	10.82	-1.44%	4,228,514
Apr 30, 2026	11.80	11.80	10.80	11.11	10.98	-5.69%	36,914,990
Apr 29, 2026	11.23	11.94	10.89	11.78	11.64	3.33%	18,685,510
Apr 28, 2026	11.60	11.71	11.27	11.40	11.27	-2.81%	32,051,380