Wanguo Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.60	13.60	12.80	13.21	13.21	-2.44%	4,260,883
Sep 30, 2026	13.20	13.71	13.11	13.54	13.54	3.91%	22,869,499
Sep 29, 2026	12.80	13.25	12.70	13.03	13.03	0.54%	16,485,280
Sep 28, 2026	13.46	13.46	12.72	12.96	12.96	-5.05%	29,853,250
Sep 25, 2026	13.60	13.72	13.49	13.65	13.65	-0.51%	2,918,119
Sep 24, 2026	14.00	14.00	13.45	13.72	13.72	-3.65%	35,114,310
Sep 23, 2026	14.54	14.66	14.01	14.24	14.24	-1.18%	16,235,060
Sep 22, 2026	14.81	14.95	14.30	14.41	14.41	-2.96%	23,111,190
Sep 21, 2026	15.48	15.79	14.69	14.85	14.85	-6.37%	41,489,460
Sep 18, 2026	15.60	15.86	15.07	15.86	15.86	4.48%	39,997,760
Sep 17, 2026	15.48	15.80	14.27	15.18	15.18	-3.92%	56,375,830
Sep 16, 2026	14.70	15.90	14.60	15.80	15.80	7.19%	35,966,016
Sep 15, 2026	15.20	15.27	14.50	14.74	14.74	-3.03%	21,267,152
Sep 14, 2026	15.28	15.77	15.10	15.20	15.20	-1.55%	14,810,400
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