Wolong Electric Group Co.,Ltd. (SHA:600580)
China · Delayed Price · Currency is CNY 46.15
+4.20 (10.01%)
Sep 12, 2025, 3:00 PM CST
Wolong Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.96 | 46.15 | 41.56 | 46.15 | 46.15 | 10.01% | 244,631,546 |
| Sep 11, 2025 | 38.61 | 42.86 | 38.27 | 41.95 | 41.95 | 7.26% | 248,925,382 |
| Sep 10, 2025 | 39.00 | 39.99 | 38.65 | 39.11 | 39.11 | -2.10% | 181,312,437 |
| Sep 9, 2025 | 39.79 | 42.38 | 39.41 | 39.95 | 39.95 | -2.49% | 280,437,331 |
| Sep 8, 2025 | 38.87 | 42.35 | 38.05 | 40.97 | 40.97 | 6.42% | 355,317,804 |
| Sep 5, 2025 | 33.26 | 38.50 | 33.26 | 38.50 | 38.50 | 10.00% | 285,319,081 |
| Sep 4, 2025 | 37.00 | 39.80 | 34.33 | 35.00 | 35.00 | -6.12% | 331,936,035 |
| Sep 3, 2025 | 35.00 | 37.80 | 33.76 | 37.28 | 37.28 | 8.25% | 325,309,510 |
| Sep 2, 2025 | 34.13 | 36.70 | 31.20 | 34.44 | 34.44 | 1.20% | 293,800,270 |
| Sep 1, 2025 | 33.21 | 34.19 | 32.80 | 34.03 | 34.03 | 2.19% | 144,845,902 |
| Aug 29, 2025 | 33.60 | 34.49 | 32.10 | 33.30 | 33.30 | -1.74% | 153,684,114 |
| Aug 28, 2025 | 32.82 | 33.90 | 32.65 | 33.89 | 33.89 | 1.99% | 167,694,511 |
| Aug 27, 2025 | 33.38 | 35.08 | 33.23 | 33.23 | 33.23 | -0.92% | 218,383,712 |
| Aug 26, 2025 | 33.46 | 34.32 | 32.76 | 33.54 | 33.54 | -0.74% | 162,844,670 |
| Aug 25, 2025 | 32.09 | 34.16 | 32.09 | 33.79 | 33.79 | 5.36% | 228,874,287 |
| Aug 22, 2025 | 31.00 | 32.26 | 31.00 | 32.07 | 32.07 | 1.52% | 198,212,012 |
| Aug 21, 2025 | 34.11 | 34.50 | 31.59 | 31.59 | 31.59 | -10.00% | 300,378,140 |
| Aug 20, 2025 | 33.14 | 36.80 | 33.13 | 35.10 | 35.10 | 3.24% | 319,396,810 |
| Aug 19, 2025 | 31.88 | 35.99 | 30.98 | 34.00 | 34.00 | 3.66% | 333,898,191 |
| Aug 18, 2025 | 31.80 | 33.29 | 30.90 | 32.80 | 32.80 | 7.97% | 349,038,480 |
| Aug 15, 2025 | 28.50 | 30.38 | 28.28 | 30.38 | 30.38 | 9.99% | 340,686,560 |
| Aug 14, 2025 | 25.39 | 27.62 | 24.47 | 27.62 | 27.62 | 10.00% | 270,092,404 |
| Aug 13, 2025 | 24.24 | 25.43 | 24.04 | 25.11 | 25.11 | 3.76% | 178,181,191 |
| Aug 12, 2025 | 24.66 | 24.76 | 23.90 | 24.20 | 24.20 | -0.37% | 95,795,906 |
| Aug 11, 2025 | 24.17 | 24.71 | 24.01 | 24.29 | 24.29 | 1.42% | 101,343,680 |
| Aug 8, 2025 | 24.72 | 24.98 | 23.90 | 23.95 | 23.95 | -2.84% | 113,756,095 |
| Aug 7, 2025 | 24.95 | 25.09 | 24.53 | 24.65 | 24.65 | -1.16% | 123,859,735 |
| Aug 6, 2025 | 23.47 | 25.59 | 23.29 | 24.94 | 24.94 | 6.67% | 201,734,059 |
| Aug 5, 2025 | 23.49 | 23.60 | 23.16 | 23.38 | 23.38 | 0.34% | 74,095,250 |
| Aug 4, 2025 | 22.34 | 23.31 | 22.32 | 23.30 | 23.30 | 3.65% | 91,364,173 |
| Aug 1, 2025 | 22.91 | 22.96 | 22.40 | 22.48 | 22.48 | -1.53% | 59,003,478 |
| Jul 31, 2025 | 22.84 | 23.46 | 22.69 | 22.83 | 22.83 | -0.74% | 79,787,292 |
| Jul 30, 2025 | 23.70 | 23.75 | 22.80 | 23.00 | 23.00 | -3.24% | 110,972,303 |
| Jul 29, 2025 | 23.60 | 24.26 | 23.32 | 23.77 | 23.77 | -0.34% | 104,861,396 |
| Jul 28, 2025 | 23.82 | 24.49 | 23.70 | 23.85 | 23.85 | 0.76% | 117,165,456 |
| Jul 25, 2025 | 23.98 | 24.34 | 23.60 | 23.67 | 23.67 | -1.25% | 114,708,111 |
| Jul 24, 2025 | 24.30 | 24.56 | 23.61 | 23.97 | 23.97 | -1.36% | 170,129,447 |
| Jul 23, 2025 | 23.70 | 25.42 | 23.40 | 24.30 | 24.30 | 0.79% | 244,111,670 |
| Jul 22, 2025 | 23.70 | 24.94 | 23.00 | 24.11 | 24.11 | 4.33% | 309,210,170 |
| Jul 21, 2025 | 22.50 | 23.11 | 21.88 | 23.11 | 23.11 | 10.00% | 221,205,221 |
| Jul 18, 2025 | 21.16 | 21.23 | 20.81 | 21.01 | 21.01 | -0.66% | 70,206,716 |
| Jul 17, 2025 | 20.73 | 21.27 | 20.53 | 21.15 | 21.15 | 2.22% | 96,539,170 |
| Jul 16, 2025 | 20.57 | 21.05 | 20.38 | 20.69 | 20.69 | 0.44% | 87,366,846 |
| Jul 15, 2025 | 20.78 | 20.78 | 20.31 | 20.60 | 20.60 | -0.77% | 85,797,408 |
| Jul 14, 2025 | 20.10 | 20.86 | 19.87 | 20.76 | 20.76 | 4.43% | 127,944,354 |
| Jul 11, 2025 | 19.54 | 20.00 | 19.41 | 19.88 | 19.88 | 1.95% | 64,968,443 |
| Jul 10, 2025 | 19.50 | 19.63 | 19.36 | 19.50 | 19.50 | -0.86% | 46,462,710 |
| Jul 9, 2025 | 20.40 | 20.55 | 19.61 | 19.67 | 19.67 | 0.77% | 100,809,327 |
| Jul 8, 2025 | 19.20 | 19.58 | 19.17 | 19.52 | 19.52 | 1.46% | 34,938,039 |
| Jul 7, 2025 | 19.35 | 19.35 | 19.14 | 19.24 | 19.24 | -0.77% | 23,558,233 |