Wuhan East Lake High Technology Group Co., Ltd. (SHA:600133)
China · Delayed Price · Currency is CNY 7.89
-0.06 (-0.75%)
Jul 3, 2026, 3:00 PM CST
SHA:600133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.98 | 7.99 | 7.80 | 7.89 | - | -0.75% | 10,333,702 |
| Jul 2, 2026 | 7.91 | 8.03 | 7.89 | 7.95 | 7.95 | -0.50% | 13,297,370 |
| Jul 1, 2026 | 7.90 | 8.04 | 7.83 | 7.99 | 7.99 | 1.14% | 16,667,160 |
| Jun 30, 2026 | 7.88 | 8.00 | 7.81 | 7.90 | 7.90 | -0.25% | 13,962,723 |
| Jun 29, 2026 | 8.11 | 8.16 | 7.89 | 7.92 | 7.92 | -3.18% | 22,221,459 |
| Jun 26, 2026 | 7.99 | 8.53 | 7.89 | 8.18 | 8.18 | 2.25% | 30,730,167 |
| Jun 25, 2026 | 8.15 | 8.22 | 7.95 | 8.00 | 8.00 | -2.32% | 20,076,934 |
| Jun 24, 2026 | 8.45 | 8.48 | 8.15 | 8.19 | 8.19 | -3.08% | 19,717,600 |
| Jun 23, 2026 | 8.48 | 8.60 | 8.37 | 8.45 | 8.45 | -1.05% | 20,662,100 |
| Jun 22, 2026 | 8.29 | 8.56 | 8.25 | 8.54 | 8.54 | 1.67% | 24,689,445 |
| Jun 18, 2026 | 8.07 | 8.41 | 7.88 | 8.40 | 8.40 | 4.61% | 27,889,690 |
| Jun 17, 2026 | 8.20 | 8.25 | 8.00 | 8.03 | 8.03 | -2.55% | 15,242,530 |
| Jun 16, 2026 | 8.12 | 8.34 | 8.00 | 8.24 | 8.24 | 1.73% | 19,605,370 |
| Jun 15, 2026 | 7.97 | 8.23 | 7.97 | 8.10 | 8.10 | 1.38% | 15,790,340 |
| Jun 12, 2026 | 7.80 | 8.14 | 7.80 | 7.99 | 7.99 | 2.70% | 17,829,380 |
| Jun 11, 2026 | 7.99 | 8.04 | 7.73 | 7.78 | 7.78 | -2.63% | 17,143,800 |
| Jun 10, 2026 | 8.01 | 8.13 | 7.92 | 7.99 | 7.99 | -1.36% | 15,782,100 |
| Jun 9, 2026 | 8.21 | 8.28 | 8.00 | 8.10 | 8.10 | -1.58% | 22,700,974 |
| Jun 8, 2026 | 8.05 | 8.51 | 8.01 | 8.23 | 8.23 | 2.11% | 32,098,739 |
| Jun 5, 2026 | 8.17 | 8.18 | 7.90 | 8.06 | 8.06 | -1.83% | 23,318,570 |
| Jun 4, 2026 | 8.55 | 8.70 | 8.04 | 8.21 | 8.21 | -4.53% | 36,101,400 |
| Jun 3, 2026 | 8.67 | 8.72 | 8.52 | 8.60 | 8.60 | -0.69% | 15,510,350 |
| Jun 2, 2026 | 8.70 | 8.76 | 8.59 | 8.66 | 8.66 | -0.57% | 14,703,270 |
| Jun 1, 2026 | 8.54 | 8.78 | 8.51 | 8.71 | 8.71 | 2.47% | 17,626,850 |
| May 29, 2026 | 8.51 | 8.59 | 8.42 | 8.50 | 8.50 | -0.12% | 17,782,400 |
| May 28, 2026 | 8.63 | 8.77 | 8.42 | 8.51 | 8.51 | -1.28% | 22,883,621 |
| May 27, 2026 | 8.85 | 8.95 | 8.60 | 8.62 | 8.62 | -3.25% | 24,644,240 |
| May 26, 2026 | 9.05 | 9.15 | 8.82 | 8.91 | 8.91 | -2.94% | 25,007,780 |
| May 25, 2026 | 9.04 | 9.40 | 8.74 | 9.18 | 9.18 | 1.32% | 38,220,160 |
| May 22, 2026 | 8.95 | 9.12 | 8.90 | 9.06 | 9.06 | 1.23% | 25,102,140 |
| May 21, 2026 | 9.35 | 9.55 | 8.91 | 8.95 | 8.95 | -3.76% | 47,938,830 |
| May 20, 2026 | 9.69 | 9.78 | 9.23 | 9.30 | 9.30 | -3.63% | 44,243,010 |
| May 19, 2026 | 9.81 | 9.85 | 9.50 | 9.65 | 9.65 | -2.72% | 47,839,900 |
| May 18, 2026 | 9.30 | 10.18 | 9.30 | 9.92 | 9.92 | 7.24% | 82,152,960 |
| May 15, 2026 | 9.63 | 9.74 | 9.18 | 9.25 | 9.25 | -4.15% | 49,408,710 |
| May 14, 2026 | 9.68 | 9.98 | 9.54 | 9.65 | 9.65 | -0.72% | 58,632,050 |
| May 13, 2026 | 9.30 | 9.80 | 9.28 | 9.72 | 9.72 | 3.85% | 58,204,380 |
| May 12, 2026 | 9.18 | 9.59 | 9.07 | 9.36 | 9.36 | 1.41% | 51,175,110 |
| May 11, 2026 | 9.21 | 9.33 | 9.11 | 9.23 | 9.23 | 0.11% | 29,207,950 |
| May 8, 2026 | 9.04 | 9.32 | 9.02 | 9.22 | 9.22 | 1.54% | 32,891,900 |
| May 7, 2026 | 9.05 | 9.14 | 9.02 | 9.08 | 9.08 | 0.33% | 21,529,430 |
| May 6, 2026 | 9.00 | 9.14 | 8.99 | 9.05 | 9.05 | 0.78% | 26,996,300 |
| Apr 30, 2026 | 8.85 | 9.13 | 8.85 | 8.98 | 8.98 | 1.01% | 32,715,830 |
| Apr 29, 2026 | 8.73 | 8.89 | 8.71 | 8.89 | 8.89 | 1.14% | 24,059,430 |
| Apr 28, 2026 | 8.70 | 8.93 | 8.67 | 8.79 | 8.79 | 0.57% | 27,124,270 |
| Apr 27, 2026 | 8.91 | 8.94 | 8.70 | 8.74 | 8.74 | -3.53% | 36,052,520 |
| Apr 24, 2026 | 8.93 | 9.20 | 8.91 | 9.06 | 9.06 | 0.11% | 38,822,300 |
| Apr 23, 2026 | 8.89 | 9.15 | 8.70 | 9.05 | 9.05 | 1.57% | 45,887,510 |
| Apr 22, 2026 | 8.71 | 9.02 | 8.65 | 8.91 | 8.91 | 1.95% | 33,704,330 |
| Apr 21, 2026 | 8.72 | 8.94 | 8.67 | 8.74 | 8.74 | - | 31,546,740 |