Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	13.17	13.30	13.16	13.22	-	0.30%	7,807,630
Mar 13, 2026	13.16	13.28	13.12	13.18	13.18	0.15%	12,536,740
Mar 12, 2026	13.21	13.29	13.10	13.16	13.16	-0.60%	10,792,770
Mar 11, 2026	13.22	13.26	13.17	13.24	13.24	-	9,913,431
Mar 10, 2026	13.20	13.30	13.17	13.24	13.24	0.99%	9,937,735
Mar 9, 2026	13.10	13.16	12.96	13.11	13.11	-1.28%	17,643,232
Mar 6, 2026	13.06	13.31	13.03	13.28	13.28	1.22%	12,494,171
Mar 5, 2026	13.18	13.27	13.07	13.12	13.12	0.46%	15,635,508
Mar 4, 2026	13.20	13.31	13.02	13.06	13.06	-1.88%	19,565,450
Mar 3, 2026	13.41	13.48	13.23	13.31	13.31	-0.75%	21,348,670
Mar 2, 2026	13.67	13.67	13.38	13.41	13.41	-3.25%	29,575,720
Feb 27, 2026	13.81	13.87	13.80	13.86	13.86	0.36%	11,403,106
Feb 26, 2026	13.97	13.99	13.73	13.81	13.81	-1.07%	19,195,676
Feb 25, 2026	13.87	14.05	13.85	13.96	13.96	1.01%	19,359,750
Feb 24, 2026	14.15	14.19	13.78	13.82	13.82	-2.47%	30,022,980
Feb 13, 2026	14.38	14.48	14.15	14.17	14.17	-1.25%	20,881,080
Feb 12, 2026	14.52	14.52	14.30	14.35	14.35	-1.03%	20,475,810
Feb 11, 2026	14.58	14.76	14.44	14.50	14.50	-0.55%	21,433,430
Feb 10, 2026	14.76	14.80	14.45	14.58	14.58	-1.82%	24,995,570
Feb 9, 2026	14.60	14.95	14.50	14.85	14.85	2.48%	27,572,660
Feb 6, 2026	14.67	14.69	14.42	14.49	14.49	-1.83%	29,378,600
Feb 5, 2026	14.54	14.88	14.53	14.76	14.76	0.75%	27,685,950
Feb 4, 2026	14.52	14.67	14.41	14.65	14.65	0.90%	21,900,180
Feb 3, 2026	14.34	14.52	14.24	14.52	14.52	2.54%	27,355,930
Feb 2, 2026	14.41	14.64	14.15	14.16	14.16	-2.34%	27,636,250
Jan 30, 2026	14.76	14.92	14.40	14.50	14.50	-1.96%	33,984,090
Jan 29, 2026	14.50	14.89	14.28	14.79	14.79	-0.67%	38,869,710
Jan 28, 2026	15.06	15.14	14.84	14.89	14.89	-1.46%	31,422,170
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