Wuhan East Lake High Technology Group Co., Ltd. (SHA:600133)
China · Delayed Price · Currency is CNY 7.66
+0.18 (2.41%)
Jul 24, 2026, 3:00 PM CST
SHA:600133 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.45 | 7.79 | 7.38 | 7.66 | 7.66 | 2.41% | 18,338,090 |
| Jul 23, 2026 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 3.31% | 15,559,740 |
| Jul 22, 2026 | 7.40 | 7.42 | 7.18 | 7.24 | 7.24 | -2.08% | 18,418,080 |
| Jul 21, 2026 | 7.44 | 7.63 | 7.44 | 7.56 | 7.39 | 0.80% | 14,723,950 |
| Jul 20, 2026 | 7.44 | 7.63 | 7.35 | 7.50 | 7.34 | 1.08% | 17,600,984 |
| Jul 17, 2026 | 7.70 | 7.81 | 7.42 | 7.42 | 7.26 | -3.89% | 18,865,751 |
| Jul 16, 2026 | 7.67 | 7.80 | 7.61 | 7.72 | 7.55 | 0.78% | 13,292,303 |
| Jul 15, 2026 | 7.66 | 7.75 | 7.57 | 7.66 | 7.49 | - | 12,135,101 |
| Jul 14, 2026 | 7.68 | 7.81 | 7.42 | 7.66 | 7.49 | -0.65% | 18,220,200 |
| Jul 13, 2026 | 7.90 | 8.09 | 7.70 | 7.71 | 7.54 | -2.77% | 19,648,978 |
| Jul 10, 2026 | 7.78 | 8.09 | 7.68 | 7.93 | 7.76 | 1.67% | 24,655,460 |
| Jul 9, 2026 | 7.85 | 7.95 | 7.77 | 7.80 | 7.63 | -1.89% | 14,220,127 |
| Jul 8, 2026 | 7.72 | 8.00 | 7.58 | 7.95 | 7.78 | 2.05% | 20,479,248 |
| Jul 7, 2026 | 7.68 | 7.80 | 7.39 | 7.79 | 7.62 | 0.78% | 22,087,739 |
| Jul 6, 2026 | 7.81 | 7.85 | 7.68 | 7.73 | 7.56 | -2.03% | 15,827,847 |
| Jul 3, 2026 | 7.98 | 7.99 | 7.80 | 7.89 | 7.72 | -0.75% | 14,947,380 |
| Jul 2, 2026 | 7.91 | 8.03 | 7.89 | 7.95 | 7.78 | -0.50% | 13,297,370 |
| Jul 1, 2026 | 7.90 | 8.04 | 7.83 | 7.99 | 7.81 | 1.14% | 16,667,160 |
| Jun 30, 2026 | 7.88 | 8.00 | 7.81 | 7.90 | 7.73 | -0.25% | 13,962,723 |
| Jun 29, 2026 | 8.11 | 8.16 | 7.89 | 7.92 | 7.75 | -3.18% | 22,221,459 |
| Jun 26, 2026 | 7.99 | 8.53 | 7.89 | 8.18 | 8.00 | 2.25% | 30,730,167 |
| Jun 25, 2026 | 8.15 | 8.22 | 7.95 | 8.00 | 7.82 | -2.32% | 20,076,934 |
| Jun 24, 2026 | 8.45 | 8.48 | 8.15 | 8.19 | 8.01 | -3.08% | 19,717,600 |
| Jun 23, 2026 | 8.48 | 8.60 | 8.37 | 8.45 | 8.26 | -1.05% | 20,662,100 |
| Jun 22, 2026 | 8.29 | 8.56 | 8.25 | 8.54 | 8.35 | 1.67% | 24,689,445 |
| Jun 18, 2026 | 8.07 | 8.41 | 7.88 | 8.40 | 8.22 | 4.61% | 27,889,690 |
| Jun 17, 2026 | 8.20 | 8.25 | 8.00 | 8.03 | 7.85 | -2.55% | 15,242,530 |
| Jun 16, 2026 | 8.12 | 8.34 | 8.00 | 8.24 | 8.06 | 1.73% | 19,605,370 |
| Jun 15, 2026 | 7.97 | 8.23 | 7.97 | 8.10 | 7.92 | 1.38% | 15,790,340 |
| Jun 12, 2026 | 7.80 | 8.14 | 7.80 | 7.99 | 7.81 | 2.70% | 17,829,380 |
| Jun 11, 2026 | 7.99 | 8.04 | 7.73 | 7.78 | 7.61 | -2.63% | 17,143,800 |
| Jun 10, 2026 | 8.01 | 8.13 | 7.92 | 7.99 | 7.81 | -1.36% | 15,782,100 |
| Jun 9, 2026 | 8.21 | 8.28 | 8.00 | 8.10 | 7.92 | -1.58% | 22,700,974 |
| Jun 8, 2026 | 8.05 | 8.51 | 8.01 | 8.23 | 8.05 | 2.11% | 32,098,739 |
| Jun 5, 2026 | 8.17 | 8.18 | 7.90 | 8.06 | 7.88 | -1.83% | 23,318,570 |
| Jun 4, 2026 | 8.55 | 8.70 | 8.04 | 8.21 | 8.03 | -4.53% | 36,101,400 |
| Jun 3, 2026 | 8.67 | 8.72 | 8.52 | 8.60 | 8.41 | -0.69% | 15,510,350 |
| Jun 2, 2026 | 8.70 | 8.76 | 8.59 | 8.66 | 8.47 | -0.57% | 14,703,270 |
| Jun 1, 2026 | 8.54 | 8.78 | 8.51 | 8.71 | 8.52 | 2.47% | 17,626,850 |
| May 29, 2026 | 8.51 | 8.59 | 8.42 | 8.50 | 8.31 | -0.12% | 17,782,400 |
| May 28, 2026 | 8.63 | 8.77 | 8.42 | 8.51 | 8.32 | -1.28% | 22,883,620 |
| May 27, 2026 | 8.85 | 8.95 | 8.60 | 8.62 | 8.43 | -3.25% | 24,644,240 |
| May 26, 2026 | 9.05 | 9.15 | 8.82 | 8.91 | 8.71 | -2.94% | 25,007,780 |
| May 25, 2026 | 9.04 | 9.40 | 8.74 | 9.18 | 8.98 | 1.32% | 38,220,160 |
| May 22, 2026 | 8.95 | 9.12 | 8.90 | 9.06 | 8.86 | 1.23% | 25,102,140 |
| May 21, 2026 | 9.35 | 9.55 | 8.91 | 8.95 | 8.75 | -3.76% | 47,938,830 |
| May 20, 2026 | 9.69 | 9.78 | 9.23 | 9.30 | 9.10 | -3.63% | 44,243,010 |
| May 19, 2026 | 9.81 | 9.85 | 9.50 | 9.65 | 9.44 | -2.72% | 47,839,900 |
| May 18, 2026 | 9.30 | 10.18 | 9.30 | 9.92 | 9.70 | 7.24% | 82,152,960 |
| May 15, 2026 | 9.63 | 9.74 | 9.18 | 9.25 | 9.05 | -4.15% | 49,408,710 |