Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	15.53	15.56	14.97	15.11	15.11	-2.77%	42,951,280
Jan 26, 2026	15.82	16.01	15.44	15.54	15.54	-2.26%	34,924,720
Jan 23, 2026	15.99	16.12	15.79	15.90	15.90	0.51%	41,687,620
Jan 22, 2026	15.80	16.25	15.76	15.82	15.82	1.74%	51,313,638
Jan 21, 2026	15.82	15.94	15.48	15.55	15.55	-2.14%	36,989,553
Jan 20, 2026	15.56	16.27	15.50	15.89	15.89	2.06%	57,401,870
Jan 19, 2026	15.06	15.62	15.02	15.57	15.57	3.25%	43,007,840
Jan 16, 2026	15.52	15.64	15.04	15.08	15.08	-3.02%	44,636,720
Jan 15, 2026	15.50	15.85	15.46	15.55	15.55	-0.13%	35,285,710
Jan 14, 2026	15.49	16.04	15.39	15.57	15.57	0.32%	52,204,048
Jan 13, 2026	16.04	16.19	15.50	15.52	15.52	-3.96%	53,760,180
Jan 12, 2026	15.61	16.35	15.51	16.16	16.16	3.59%	71,230,880
Jan 9, 2026	15.24	15.69	15.21	15.60	15.60	1.96%	56,811,310
Jan 8, 2026	15.13	15.40	15.02	15.30	15.30	0.33%	40,584,130
Jan 7, 2026	15.10	15.47	15.07	15.25	15.25	0.59%	46,013,430
Jan 6, 2026	14.94	15.32	14.86	15.16	15.16	1.07%	47,026,150
Jan 5, 2026	15.37	15.37	14.94	15.00	15.00	-3.41%	59,171,090
Dec 31, 2025	14.93	15.80	14.65	15.53	15.53	4.65%	76,030,570
Dec 30, 2025	15.07	15.30	14.80	14.84	14.84	-2.43%	46,864,490
Dec 29, 2025	15.60	15.98	15.21	15.21	15.21	-1.62%	56,860,940
Dec 26, 2025	15.13	15.85	15.11	15.46	15.46	2.25%	82,045,970
Dec 25, 2025	15.20	15.36	15.07	15.12	15.12	-0.85%	43,203,570
Dec 24, 2025	15.52	15.60	15.21	15.25	15.25	-2.68%	63,651,270
Dec 23, 2025	16.43	16.60	15.57	15.67	15.67	-4.57%	99,924,540
Dec 22, 2025	15.40	16.98	15.31	16.42	16.42	5.80%	131,935,700
Dec 19, 2025	14.93	15.60	14.80	15.52	15.52	4.16%	82,071,570
Dec 18, 2025	14.78	15.12	14.69	14.90	14.90	0.34%	47,337,660
Dec 17, 2025	15.02	15.14	14.58	14.85	14.85	0.41%	48,957,930
Dec 16, 2025	14.38	14.97	14.36	14.79	14.79	2.35%	56,457,250
Dec 15, 2025	14.26	14.57	14.12	14.45	14.45	1.55%	32,149,620
Dec 12, 2025	14.37	14.47	14.19	14.23	14.23	-1.25%	35,789,980
Dec 11, 2025	14.80	14.84	14.40	14.41	14.41	-3.35%	39,883,000
Dec 10, 2025	14.82	15.07	14.76	14.91	14.91	2.33%	53,826,310
Dec 9, 2025	14.66	14.76	14.37	14.57	14.57	-0.88%	29,009,690
Dec 8, 2025	14.82	15.16	14.64	14.70	14.70	0.82%	39,405,410
Dec 5, 2025	14.31	14.63	14.28	14.58	14.58	1.89%	25,203,840
Dec 4, 2025	14.53	14.62	14.25	14.31	14.31	-2.05%	25,797,684
Dec 3, 2025	14.60	14.77	14.40	14.61	14.61	-0.41%	30,436,796
Dec 2, 2025	14.55	14.74	14.41	14.67	14.67	0.48%	31,824,710
Dec 1, 2025	14.35	14.83	14.26	14.60	14.60	1.32%	35,637,680
Nov 28, 2025	14.25	14.50	14.11	14.41	14.41	0.70%	21,163,180
Nov 27, 2025	14.63	14.73	14.30	14.31	14.31	-1.17%	24,493,160
Nov 26, 2025	14.40	14.67	14.35	14.48	14.48	0.21%	24,435,263
Nov 25, 2025	14.09	14.63	14.03	14.45	14.45	3.14%	34,445,415
Nov 24, 2025	14.13	14.22	13.88	14.01	14.01	-0.64%	26,698,800
Nov 21, 2025	14.60	14.74	14.10	14.10	14.10	-3.49%	31,818,590
Nov 20, 2025	14.85	14.88	14.59	14.61	14.61	-1.08%	24,549,020
Nov 19, 2025	15.00	15.23	14.68	14.77	14.77	-0.61%	28,368,880
Nov 18, 2025	15.06	15.15	14.68	14.86	14.86	-2.11%	31,813,230
Nov 17, 2025	15.13	15.37	14.98	15.18	15.18	-0.07%	27,967,980