Wuhan East Lake High Technology Group Co., Ltd. (SHA:600133)
China · Delayed Price · Currency is CNY 7.77
-0.02 (-0.26%)
Sep 30, 2026, 9:45 AM CST
SHA:600133 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.70 | 7.85 | 7.69 | 7.79 | 7.79 | 0.91% | 8,050,008 |
| Sep 28, 2026 | 7.87 | 7.93 | 7.65 | 7.72 | 7.72 | -2.15% | 10,272,602 |
| Sep 24, 2026 | 7.93 | 7.97 | 7.88 | 7.89 | 7.89 | -1.00% | 7,317,910 |
| Sep 23, 2026 | 7.98 | 8.09 | 7.92 | 7.97 | 7.97 | -0.38% | 8,905,410 |
| Sep 22, 2026 | 8.07 | 8.13 | 7.95 | 8.00 | 8.00 | -0.87% | 9,279,384 |
| Sep 21, 2026 | 8.08 | 8.14 | 8.07 | 8.07 | 8.07 | -0.12% | 7,934,727 |
| Sep 18, 2026 | 7.90 | 8.08 | 7.89 | 8.08 | 8.08 | 2.02% | 8,790,259 |
| Sep 17, 2026 | 7.82 | 7.97 | 7.79 | 7.92 | 7.92 | 1.28% | 9,631,947 |
| Sep 16, 2026 | 7.82 | 7.90 | 7.77 | 7.82 | 7.82 | -0.13% | 9,529,363 |
| Sep 15, 2026 | 7.94 | 7.96 | 7.79 | 7.83 | 7.83 | -1.63% | 8,682,798 |
| Sep 14, 2026 | 7.90 | 7.97 | 7.82 | 7.96 | 7.96 | - | 8,807,861 |
| Sep 11, 2026 | 8.16 | 8.16 | 7.93 | 7.96 | 7.96 | -2.93% | 13,759,463 |
| Sep 10, 2026 | 8.27 | 8.28 | 8.18 | 8.20 | 8.20 | -1.20% | 9,422,000 |
| Sep 9, 2026 | 8.34 | 8.39 | 8.27 | 8.30 | 8.30 | -0.48% | 9,695,100 |
| Sep 8, 2026 | 8.35 | 8.41 | 8.31 | 8.34 | 8.34 | - | 8,789,079 |
| Sep 7, 2026 | 8.39 | 8.45 | 8.34 | 8.34 | 8.34 | -1.07% | 12,087,300 |
| Sep 4, 2026 | 8.45 | 8.62 | 8.39 | 8.43 | 8.43 | 0.72% | 14,563,565 |
| Sep 3, 2026 | 8.46 | 8.52 | 8.35 | 8.37 | 8.37 | -1.18% | 10,373,331 |
| Sep 2, 2026 | 8.55 | 8.55 | 8.36 | 8.47 | 8.47 | -1.28% | 13,945,938 |
| Sep 1, 2026 | 8.55 | 8.74 | 8.50 | 8.58 | 8.58 | 0.47% | 16,488,620 |
| Aug 31, 2026 | 8.67 | 8.68 | 8.53 | 8.54 | 8.54 | -2.06% | 19,904,470 |
| Aug 28, 2026 | 8.30 | 8.91 | 8.27 | 8.72 | 8.72 | 4.93% | 37,908,372 |
| Aug 27, 2026 | 8.21 | 8.37 | 8.17 | 8.31 | 8.31 | 1.22% | 12,089,305 |
| Aug 26, 2026 | 8.26 | 8.33 | 8.20 | 8.21 | 8.21 | -0.61% | 10,224,231 |
| Aug 25, 2026 | 8.22 | 8.32 | 8.12 | 8.26 | 8.26 | 0.24% | 11,177,348 |
| Aug 24, 2026 | 8.28 | 8.37 | 8.14 | 8.24 | 8.24 | - | 13,605,037 |
| Aug 21, 2026 | 8.25 | 8.27 | 8.15 | 8.24 | 8.24 | -0.24% | 7,423,210 |
| Aug 20, 2026 | 8.17 | 8.32 | 8.17 | 8.26 | 8.26 | 1.10% | 11,721,903 |
| Aug 19, 2026 | 8.30 | 8.38 | 8.16 | 8.17 | 8.17 | -2.62% | 18,804,337 |
| Aug 18, 2026 | 8.55 | 8.58 | 8.33 | 8.39 | 8.39 | -1.87% | 16,224,200 |
| Aug 17, 2026 | 8.44 | 8.59 | 8.37 | 8.55 | 8.55 | 1.42% | 18,127,731 |
| Aug 14, 2026 | 8.50 | 8.54 | 8.35 | 8.43 | 8.43 | -0.94% | 17,368,278 |
| Aug 13, 2026 | 8.64 | 8.72 | 8.47 | 8.51 | 8.51 | -1.50% | 20,446,556 |
| Aug 12, 2026 | 8.54 | 8.70 | 8.51 | 8.64 | 8.64 | 0.93% | 18,651,068 |
| Aug 11, 2026 | 8.45 | 8.60 | 8.35 | 8.56 | 8.56 | 1.42% | 17,525,665 |
| Aug 10, 2026 | 8.50 | 8.61 | 8.36 | 8.44 | 8.44 | -0.59% | 20,998,179 |
| Aug 7, 2026 | 8.41 | 8.50 | 8.33 | 8.49 | 8.49 | 1.07% | 19,010,000 |
| Aug 6, 2026 | 8.31 | 8.52 | 8.23 | 8.40 | 8.40 | 0.72% | 22,799,271 |
| Aug 5, 2026 | 8.32 | 8.43 | 8.27 | 8.34 | 8.34 | -0.60% | 17,578,760 |
| Aug 4, 2026 | 8.39 | 8.44 | 8.28 | 8.39 | 8.39 | 0.36% | 15,447,800 |
| Aug 3, 2026 | 8.23 | 8.40 | 8.22 | 8.36 | 8.36 | 0.84% | 11,474,245 |
| Jul 31, 2026 | 8.24 | 8.37 | 8.18 | 8.29 | 8.29 | 1.59% | 18,207,091 |
| Jul 30, 2026 | 8.12 | 8.78 | 8.12 | 8.16 | 8.16 | -0.24% | 32,337,315 |
| Jul 29, 2026 | 7.81 | 8.24 | 7.80 | 8.18 | 8.18 | 4.47% | 29,555,711 |
| Jul 28, 2026 | 7.76 | 7.88 | 7.73 | 7.83 | 7.83 | 0.26% | 13,294,527 |
| Jul 27, 2026 | 7.60 | 7.87 | 7.56 | 7.81 | 7.81 | 1.96% | 18,391,204 |
| Jul 24, 2026 | 7.45 | 7.79 | 7.38 | 7.66 | 7.66 | 2.41% | 18,338,099 |
| Jul 23, 2026 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 3.31% | 15,559,741 |
| Jul 22, 2026 | 7.40 | 7.42 | 7.18 | 7.24 | 7.24 | -2.08% | 18,418,081 |
| Jul 21, 2026 | 7.44 | 7.63 | 7.44 | 7.56 | 7.39 | 0.80% | 14,723,950 |