Wolong New Energy Group Co., Ltd. (SHA:600173)
China · Delayed Price · Currency is CNY 8.34
-0.70 (-7.74%)
Jan 30, 2026, 3:00 PM CST
Wolong New Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.28 | 9.30 | 8.10 | 9.04 | 9.04 | 6.10% | 70,468,610 |
| Jan 28, 2026 | 8.30 | 9.14 | 8.17 | 8.52 | 8.52 | 1.31% | 55,494,500 |
| Jan 27, 2026 | 8.70 | 8.70 | 8.04 | 8.41 | 8.41 | -3.44% | 55,754,880 |
| Jan 26, 2026 | 7.97 | 8.71 | 7.80 | 8.71 | 8.71 | 9.97% | 70,476,220 |
| Jan 23, 2026 | 7.76 | 7.98 | 7.71 | 7.92 | 7.92 | 2.19% | 41,856,200 |
| Jan 22, 2026 | 7.85 | 7.99 | 7.73 | 7.75 | 7.75 | -1.27% | 62,069,440 |
| Jan 21, 2026 | 7.10 | 7.85 | 7.04 | 7.85 | 7.85 | 9.94% | 40,555,130 |
| Jan 20, 2026 | 7.35 | 7.43 | 7.10 | 7.14 | 7.14 | -5.05% | 24,581,570 |
| Jan 19, 2026 | 7.30 | 7.70 | 7.24 | 7.52 | 7.52 | 3.16% | 24,798,100 |
| Jan 16, 2026 | 7.33 | 7.37 | 7.20 | 7.29 | 7.29 | -0.55% | 9,873,401 |
| Jan 15, 2026 | 7.23 | 7.36 | 7.18 | 7.33 | 7.33 | 1.38% | 11,772,034 |
| Jan 14, 2026 | 7.41 | 7.43 | 7.15 | 7.23 | 7.23 | -1.90% | 18,333,930 |
| Jan 13, 2026 | 7.48 | 7.54 | 7.33 | 7.37 | 7.37 | -1.34% | 13,276,800 |
| Jan 12, 2026 | 7.38 | 7.47 | 7.33 | 7.47 | 7.47 | 1.22% | 14,393,030 |
| Jan 9, 2026 | 7.41 | 7.46 | 7.29 | 7.38 | 7.38 | -0.40% | 11,973,084 |
| Jan 8, 2026 | 7.26 | 7.42 | 7.26 | 7.41 | 7.41 | 1.23% | 11,370,560 |
| Jan 7, 2026 | 7.33 | 7.39 | 7.28 | 7.32 | 7.32 | -0.14% | 9,032,660 |
| Jan 6, 2026 | 7.27 | 7.40 | 7.22 | 7.33 | 7.33 | 1.10% | 13,626,760 |
| Jan 5, 2026 | 7.13 | 7.28 | 7.11 | 7.25 | 7.25 | 1.68% | 10,505,500 |
| Dec 31, 2025 | 7.21 | 7.21 | 7.06 | 7.13 | 7.13 | -1.38% | 9,450,700 |
| Dec 30, 2025 | 7.12 | 7.25 | 7.04 | 7.23 | 7.23 | 1.54% | 11,266,360 |
| Dec 29, 2025 | 7.15 | 7.20 | 7.11 | 7.12 | 7.12 | -0.97% | 6,824,478 |
| Dec 26, 2025 | 7.20 | 7.26 | 7.15 | 7.19 | 7.19 | - | 7,998,100 |
| Dec 25, 2025 | 7.18 | 7.20 | 7.11 | 7.19 | 7.19 | 0.70% | 8,423,778 |
| Dec 24, 2025 | 7.06 | 7.17 | 7.00 | 7.14 | 7.14 | 1.13% | 6,947,450 |
| Dec 23, 2025 | 7.17 | 7.19 | 7.03 | 7.06 | 7.06 | -1.53% | 7,943,160 |
| Dec 22, 2025 | 7.08 | 7.18 | 7.06 | 7.17 | 7.17 | 1.27% | 7,604,701 |
| Dec 19, 2025 | 6.99 | 7.10 | 6.98 | 7.08 | 7.08 | 1.58% | 8,088,912 |
| Dec 18, 2025 | 6.96 | 7.12 | 6.93 | 6.97 | 6.97 | -0.57% | 8,050,900 |
| Dec 17, 2025 | 6.98 | 7.01 | 6.86 | 7.01 | 7.01 | 0.29% | 8,819,968 |
| Dec 16, 2025 | 7.06 | 7.10 | 6.96 | 6.99 | 6.99 | -1.55% | 8,194,062 |
| Dec 15, 2025 | 7.13 | 7.22 | 7.02 | 7.10 | 7.10 | -0.56% | 6,978,101 |
| Dec 12, 2025 | 7.15 | 7.18 | 7.08 | 7.14 | 7.14 | -0.14% | 6,583,901 |
| Dec 11, 2025 | 7.41 | 7.42 | 7.15 | 7.15 | 7.15 | -3.38% | 11,200,200 |
| Dec 10, 2025 | 7.36 | 7.44 | 7.27 | 7.40 | 7.40 | 0.41% | 11,326,702 |
| Dec 9, 2025 | 7.47 | 7.47 | 7.35 | 7.37 | 7.37 | -1.21% | 10,456,210 |
| Dec 8, 2025 | 7.46 | 7.51 | 7.35 | 7.46 | 7.46 | - | 12,631,950 |
| Dec 5, 2025 | 7.51 | 7.51 | 7.34 | 7.46 | 7.46 | -1.06% | 12,469,840 |
| Dec 4, 2025 | 7.67 | 7.72 | 7.50 | 7.54 | 7.54 | -3.21% | 14,451,430 |
| Dec 3, 2025 | 7.93 | 7.98 | 7.65 | 7.79 | 7.79 | -4.06% | 28,647,888 |
| Dec 2, 2025 | 8.45 | 8.59 | 8.08 | 8.12 | 8.12 | 2.92% | 48,349,530 |
| Dec 1, 2025 | 7.87 | 7.99 | 7.85 | 7.89 | 7.89 | 0.13% | 10,765,900 |
| Nov 28, 2025 | 7.79 | 7.91 | 7.73 | 7.88 | 7.88 | 1.42% | 9,439,600 |
| Nov 27, 2025 | 7.72 | 7.82 | 7.68 | 7.77 | 7.77 | 0.13% | 7,839,100 |
| Nov 26, 2025 | 7.81 | 7.84 | 7.72 | 7.76 | 7.76 | -1.15% | 10,722,580 |
| Nov 25, 2025 | 7.61 | 7.90 | 7.61 | 7.85 | 7.85 | 2.61% | 14,125,100 |
| Nov 24, 2025 | 7.58 | 7.75 | 7.47 | 7.65 | 7.65 | 1.73% | 12,765,000 |
| Nov 21, 2025 | 7.86 | 7.86 | 7.50 | 7.52 | 7.52 | -4.93% | 16,661,700 |
| Nov 20, 2025 | 8.10 | 8.10 | 7.90 | 7.91 | 7.91 | -1.62% | 12,533,800 |
| Nov 19, 2025 | 8.25 | 8.29 | 7.95 | 8.04 | 8.04 | -3.13% | 19,950,800 |