Wolong Electric Group Co.,Ltd. (SHA:600580)
48.42
-0.18 (-0.37%)
Sep 30, 2025, 3:00 PM CST
Wolong Electric Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 48.87 | 49.50 | 48.00 | 48.42 | 48.42 | -0.37% | 123,786,176 |
Sep 29, 2025 | 46.59 | 48.91 | 46.59 | 48.60 | 48.60 | 4.27% | 151,546,216 |
Sep 26, 2025 | 47.11 | 48.86 | 46.61 | 46.61 | 46.61 | -2.90% | 127,132,770 |
Sep 25, 2025 | 49.00 | 50.15 | 47.82 | 48.00 | 48.00 | -3.92% | 182,850,148 |
Sep 24, 2025 | 51.50 | 51.90 | 47.85 | 49.96 | 49.96 | -5.36% | 232,883,296 |
Sep 23, 2025 | 50.48 | 53.76 | 50.18 | 52.79 | 52.79 | 1.91% | 198,610,625 |
Sep 22, 2025 | 50.05 | 52.85 | 49.36 | 51.80 | 51.80 | 1.57% | 215,165,584 |
Sep 19, 2025 | 54.99 | 54.99 | 51.00 | 51.00 | 51.00 | -10.01% | 251,583,697 |
Sep 18, 2025 | 51.99 | 56.87 | 50.21 | 56.67 | 56.67 | 9.61% | 316,840,723 |
Sep 17, 2025 | 47.59 | 52.20 | 46.97 | 51.70 | 51.70 | 8.66% | 247,402,934 |
Sep 16, 2025 | 46.21 | 48.55 | 46.17 | 47.58 | 47.58 | 2.96% | 227,863,455 |
Sep 15, 2025 | 46.15 | 48.01 | 45.80 | 46.21 | 46.21 | 0.13% | 282,109,754 |
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 |