Wolong New Energy Group Co., Ltd. (SHA:600173)
China · Delayed Price · Currency is CNY 5.73
-0.05 (-0.87%)
Sep 28, 2026, 3:00 PM CST
Wolong New Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.84 | 5.84 | 5.69 | 5.73 | 5.73 | -0.87% | 4,464,066 |
| Sep 24, 2026 | 5.93 | 5.93 | 5.74 | 5.78 | 5.78 | -1.37% | 4,087,000 |
| Sep 23, 2026 | 5.95 | 6.01 | 5.85 | 5.86 | 5.86 | -1.35% | 4,361,800 |
| Sep 22, 2026 | 5.99 | 6.04 | 5.90 | 5.94 | 5.94 | -1.16% | 3,492,038 |
| Sep 21, 2026 | 5.89 | 6.04 | 5.83 | 6.01 | 6.01 | 2.04% | 4,553,114 |
| Sep 18, 2026 | 5.82 | 5.91 | 5.81 | 5.89 | 5.89 | 1.38% | 3,568,635 |
| Sep 17, 2026 | 5.82 | 5.84 | 5.73 | 5.81 | 5.81 | -0.51% | 4,434,701 |
| Sep 16, 2026 | 5.81 | 5.86 | 5.74 | 5.84 | 5.84 | 0.86% | 3,206,100 |
| Sep 15, 2026 | 5.95 | 5.96 | 5.78 | 5.79 | 5.79 | -3.18% | 4,031,300 |
| Sep 14, 2026 | 5.95 | 6.04 | 5.94 | 5.98 | 5.98 | -0.33% | 3,049,280 |
| Sep 11, 2026 | 6.13 | 6.13 | 5.96 | 6.00 | 6.00 | -2.28% | 4,955,500 |
| Sep 10, 2026 | 6.17 | 6.26 | 6.13 | 6.14 | 6.14 | -1.29% | 4,229,500 |
| Sep 9, 2026 | 6.29 | 6.29 | 6.20 | 6.22 | 6.22 | -1.11% | 3,396,600 |
| Sep 8, 2026 | 6.23 | 6.36 | 6.23 | 6.29 | 6.29 | 1.13% | 5,913,100 |
| Sep 7, 2026 | 6.16 | 6.24 | 6.11 | 6.22 | 6.22 | 0.81% | 3,610,100 |
| Sep 4, 2026 | 6.15 | 6.28 | 6.12 | 6.17 | 6.17 | 0.49% | 6,205,100 |
| Sep 3, 2026 | 6.21 | 6.26 | 6.14 | 6.14 | 6.14 | -1.13% | 4,165,200 |
| Sep 2, 2026 | 6.25 | 6.26 | 6.13 | 6.21 | 6.21 | -0.80% | 4,228,100 |
| Sep 1, 2026 | 6.20 | 6.35 | 6.20 | 6.26 | 6.26 | 0.32% | 4,818,626 |
| Aug 31, 2026 | 6.40 | 6.45 | 6.19 | 6.24 | 6.24 | -1.58% | 7,176,800 |
| Aug 28, 2026 | 6.25 | 6.38 | 6.21 | 6.34 | 6.34 | 1.60% | 4,562,800 |
| Aug 27, 2026 | 6.17 | 6.27 | 6.13 | 6.24 | 6.24 | 0.16% | 3,710,700 |
| Aug 26, 2026 | 6.18 | 6.25 | 6.14 | 6.23 | 6.23 | 1.63% | 4,676,320 |
| Aug 25, 2026 | 5.98 | 6.16 | 5.95 | 6.13 | 6.13 | 2.00% | 4,805,707 |
| Aug 24, 2026 | 6.09 | 6.16 | 5.98 | 6.01 | 6.01 | -0.83% | 3,940,800 |
| Aug 21, 2026 | 6.14 | 6.14 | 5.96 | 6.06 | 6.06 | -1.62% | 5,674,970 |
| Aug 20, 2026 | 6.05 | 6.25 | 6.05 | 6.16 | 6.16 | 1.82% | 5,928,918 |
| Aug 19, 2026 | 6.23 | 6.31 | 6.05 | 6.05 | 6.05 | -3.20% | 6,543,041 |
| Aug 18, 2026 | 6.27 | 6.38 | 6.23 | 6.25 | 6.25 | -0.95% | 5,203,000 |
| Aug 17, 2026 | 6.27 | 6.43 | 6.21 | 6.31 | 6.31 | 0.64% | 7,006,400 |
| Aug 14, 2026 | 6.27 | 6.28 | 6.14 | 6.27 | 6.27 | 0.32% | 4,641,100 |
| Aug 13, 2026 | 6.44 | 6.45 | 6.25 | 6.25 | 6.25 | -2.65% | 6,496,114 |
| Aug 12, 2026 | 6.34 | 6.47 | 6.30 | 6.42 | 6.42 | 1.10% | 6,956,620 |
| Aug 11, 2026 | 6.30 | 6.38 | 6.20 | 6.35 | 6.35 | 0.79% | 5,944,601 |
| Aug 10, 2026 | 6.27 | 6.36 | 6.18 | 6.30 | 6.30 | 1.29% | 7,263,800 |
| Aug 7, 2026 | 6.27 | 6.38 | 6.14 | 6.22 | 6.22 | -1.89% | 7,290,200 |
| Aug 6, 2026 | 6.27 | 6.43 | 6.24 | 6.34 | 6.34 | 0.48% | 7,813,100 |
| Aug 5, 2026 | 6.24 | 6.34 | 6.21 | 6.31 | 6.31 | 1.12% | 7,161,900 |
| Aug 4, 2026 | 6.32 | 6.35 | 6.17 | 6.24 | 6.24 | 0.65% | 6,076,000 |
| Aug 3, 2026 | 6.11 | 6.20 | 6.09 | 6.20 | 6.20 | 0.98% | 5,696,927 |
| Jul 31, 2026 | 6.11 | 6.22 | 6.11 | 6.14 | 6.14 | -0.49% | 7,982,598 |
| Jul 30, 2026 | 6.10 | 6.52 | 6.10 | 6.17 | 6.17 | 0.65% | 11,806,300 |
| Jul 29, 2026 | 6.04 | 6.20 | 6.00 | 6.13 | 6.13 | 0.49% | 9,825,900 |
| Jul 28, 2026 | 6.08 | 6.18 | 5.96 | 6.10 | 6.10 | 1.16% | 9,809,400 |
| Jul 27, 2026 | 5.90 | 6.10 | 5.80 | 6.03 | 6.03 | 2.20% | 13,071,531 |
| Jul 24, 2026 | 6.05 | 6.32 | 5.89 | 5.90 | 5.90 | -3.91% | 21,200,900 |
| Jul 23, 2026 | 5.52 | 6.14 | 5.52 | 6.14 | 6.14 | 10.04% | 21,371,700 |
| Jul 22, 2026 | 5.53 | 5.69 | 5.53 | 5.58 | 5.58 | -0.36% | 3,940,220 |
| Jul 21, 2026 | 5.68 | 5.69 | 5.41 | 5.60 | 5.60 | -0.88% | 6,175,137 |
| Jul 20, 2026 | 5.61 | 5.78 | 5.55 | 5.65 | 5.65 | 0.71% | 6,670,500 |