Wuhan East Lake High Technology Group Co., Ltd. (SHA:600133)
China · Delayed Price · Currency is CNY 8.40
-0.15 (-1.75%)
Aug 18, 2026, 10:14 AM CST
SHA:600133 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,525,660 |
| 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% | 32,337,310 |
| 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% | 18,338,090 |
| 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 |