Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	9.61	9.68	9.53	9.56	9.56	-0.52%	10,115,484
Oct 27, 2026	9.64	9.81	9.60	9.61	9.61	-0.31%	14,658,464
Oct 26, 2026	9.41	9.66	9.38	9.64	9.64	1.80%	13,084,678
Oct 23, 2026	9.37	9.48	9.24	9.47	9.47	0.74%	12,467,984
Oct 22, 2026	9.52	9.56	9.40	9.40	9.40	-1.78%	12,036,363
Oct 21, 2026	9.74	9.79	9.55	9.57	9.57	-1.95%	9,679,200
Oct 20, 2026	9.58	9.76	9.48	9.76	9.76	1.67%	13,638,741
Oct 19, 2026	9.60	9.67	9.57	9.60	9.60	-0.41%	9,226,900
Oct 16, 2026	9.61	9.81	9.54	9.64	9.64	0.73%	12,100,203
Oct 15, 2026	9.68	9.79	9.56	9.57	9.57	-2.25%	12,197,355
Oct 14, 2026	9.77	9.85	9.71	9.79	9.79	0.10%	10,745,544
Oct 13, 2026	9.71	9.85	9.65	9.78	9.78	0.10%	10,288,191
Oct 12, 2026	9.88	10.02	9.71	9.77	9.77	-1.21%	12,062,688
Oct 9, 2026	9.69	9.90	9.67	9.89	9.89	2.28%	13,906,375
Oct 8, 2026	9.79	9.83	9.61	9.67	9.67	-1.73%	9,308,173
Sep 30, 2026	9.69	9.86	9.59	9.84	9.84	1.65%	10,187,784
Sep 29, 2026	9.58	9.71	9.56	9.68	9.68	0.94%	8,416,828
Sep 28, 2026	9.74	9.78	9.52	9.59	9.59	-1.13%	9,713,700
Sep 24, 2026	9.83	9.89	9.70	9.70	9.70	-1.42%	9,080,348
Sep 23, 2026	9.88	10.04	9.83	9.84	9.84	-0.61%	10,963,970
Sep 22, 2026	9.99	10.04	9.89	9.90	9.90	-1.00%	10,957,540
Sep 21, 2026	9.70	10.03	9.68	10.00	10.00	2.88%	16,262,072
Sep 18, 2026	9.56	9.81	9.55	9.72	9.72	1.78%	14,129,602
Sep 17, 2026	9.55	9.61	9.52	9.55	9.55	-0.73%	8,987,770
Sep 16, 2026	9.60	9.64	9.40	9.62	9.62	0.21%	12,583,160
Sep 15, 2026	9.92	9.94	9.58	9.60	9.60	-3.42%	17,317,348
Sep 14, 2026	9.85	10.05	9.76	9.94	9.94	0.40%	13,866,890
Sep 11, 2026	10.13	10.26	9.86	9.90	9.90	-2.75%	17,647,560
Sep 10, 2026	10.25	10.39	10.10	10.18	10.18	-0.97%	12,380,850
Sep 9, 2026	10.29	10.45	10.19	10.28	10.28	-0.87%	16,460,700
Sep 8, 2026	10.28	10.47	10.27	10.37	10.37	0.68%	21,684,250
Sep 7, 2026	10.10	10.33	10.08	10.30	10.30	1.68%	23,791,530
Sep 4, 2026	10.01	10.18	9.91	10.13	10.13	0.80%	21,095,097
Sep 3, 2026	9.99	10.25	9.99	10.05	10.05	0.50%	22,177,333
Sep 2, 2026	10.14	10.17	9.93	10.00	10.00	-1.38%	14,200,360
Sep 1, 2026	9.87	10.16	9.86	10.14	10.14	2.84%	19,199,720
Aug 31, 2026	10.08	10.15	9.85	9.86	9.86	-2.47%	16,173,882
Aug 28, 2026	9.95	10.13	9.91	10.11	10.11	1.51%	11,803,895
Aug 27, 2026	9.98	10.04	9.89	9.96	9.96	-0.60%	8,425,578
Aug 26, 2026	9.91	10.09	9.91	10.02	10.02	0.40%	10,679,780
Aug 25, 2026	9.70	9.98	9.65	9.98	9.98	2.99%	16,030,260
Aug 24, 2026	9.69	9.77	9.61	9.69	9.69	0.10%	9,378,235
Aug 21, 2026	9.88	9.89	9.64	9.68	9.68	-2.22%	12,320,419
Aug 20, 2026	9.69	9.97	9.69	9.90	9.90	2.06%	12,360,209
Aug 19, 2026	9.89	9.97	9.67	9.70	9.70	-2.22%	12,436,100
Aug 18, 2026	9.92	10.07	9.88	9.92	9.92	-0.40%	12,073,940
Aug 17, 2026	9.84	9.99	9.69	9.96	9.96	1.12%	14,923,841
Aug 14, 2026	10.12	10.14	9.81	9.85	9.85	-2.96%	18,038,780
Aug 13, 2026	10.22	10.23	10.10	10.15	10.15	-0.88%	13,816,480
Aug 12, 2026	10.16	10.34	10.13	10.24	10.24	0.49%	13,538,900