Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.80	11.81	11.58	11.62	11.62	-1.78%	13,813,772
May 14, 2026	11.94	12.07	11.63	11.83	11.83	-0.92%	22,767,654
May 13, 2026	12.03	12.05	11.93	11.94	11.94	-0.67%	13,110,033
May 12, 2026	12.14	12.16	12.01	12.02	12.02	-1.15%	13,269,408
May 11, 2026	12.14	12.17	12.04	12.16	12.16	0.16%	13,890,832
May 8, 2026	12.09	12.18	12.06	12.14	12.14	0.41%	11,023,131
May 7, 2026	12.16	12.23	12.05	12.09	12.09	-0.66%	14,530,311
May 6, 2026	12.28	12.33	12.13	12.17	12.17	-1.62%	21,754,905
Apr 30, 2026	12.41	12.44	12.27	12.37	12.37	-0.56%	14,043,243
Apr 29, 2026	12.25	12.45	12.21	12.44	12.44	1.47%	14,617,690
Apr 28, 2026	12.38	12.43	12.19	12.26	12.26	-1.37%	11,991,803
Apr 27, 2026	12.32	12.47	12.26	12.43	12.43	0.57%	12,800,728
Apr 24, 2026	12.30	12.42	12.23	12.36	12.36	0.08%	13,495,703
Apr 23, 2026	12.02	12.49	12.02	12.35	12.35	2.49%	26,174,546
Apr 22, 2026	12.10	12.12	12.03	12.05	12.05	-0.66%	9,307,940
Apr 21, 2026	12.20	12.28	12.08	12.13	12.13	-0.57%	11,270,970
Apr 20, 2026	12.23	12.29	12.13	12.20	12.20	-0.41%	10,871,737
Apr 17, 2026	12.30	12.32	12.15	12.25	12.25	-0.57%	9,904,799
Apr 16, 2026	12.27	12.34	12.25	12.32	12.32	0.33%	10,597,808
Apr 15, 2026	12.26	12.31	12.21	12.28	12.28	-	10,418,479
Apr 14, 2026	12.25	12.44	12.14	12.28	12.28	0.74%	13,379,290
Apr 13, 2026	12.18	12.25	12.16	12.19	12.19	-0.33%	6,785,901
Apr 10, 2026	12.13	12.28	12.12	12.23	12.23	1.16%	10,513,894
Apr 9, 2026	12.25	12.27	12.07	12.09	12.09	-1.95%	10,347,129
Apr 8, 2026	12.27	12.35	12.23	12.33	12.33	1.99%	13,019,620
Apr 7, 2026	11.91	12.12	11.90	12.09	12.09	1.51%	8,429,229
Apr 3, 2026	12.21	12.22	11.91	11.91	11.91	-2.14%	11,086,620
Apr 2, 2026	12.30	12.30	12.14	12.17	12.17	-1.30%	7,973,810
Apr 1, 2026	12.30	12.35	12.21	12.33	12.33	1.23%	8,091,014
Mar 31, 2026	12.26	12.47	12.17	12.18	12.18	-0.57%	10,858,626
Mar 30, 2026	12.15	12.28	12.10	12.25	12.25	-0.24%	8,411,299
Mar 27, 2026	12.08	12.30	12.02	12.28	12.28	1.07%	10,428,906
Mar 26, 2026	12.29	12.35	12.10	12.15	12.15	-1.30%	9,265,500
Mar 25, 2026	12.22	12.35	12.18	12.31	12.31	1.07%	10,370,198
Mar 24, 2026	12.16	12.23	11.97	12.18	12.18	1.58%	11,290,543
Mar 23, 2026	12.50	12.52	11.88	11.99	11.99	-4.84%	22,686,305
Mar 20, 2026	12.84	12.95	12.60	12.60	12.60	-2.17%	14,724,189
Mar 19, 2026	13.05	13.07	12.84	12.88	12.88	-1.90%	14,096,063
Mar 18, 2026	13.20	13.25	13.07	13.13	13.13	-0.76%	11,297,428
Mar 17, 2026	13.25	13.39	13.22	13.23	13.23	-0.23%	13,221,395
Mar 16, 2026	13.17	13.30	13.16	13.26	13.26	0.61%	10,253,940
Mar 13, 2026	13.16	13.28	13.12	13.18	13.18	0.15%	12,536,748
Mar 12, 2026	13.21	13.29	13.10	13.16	13.16	-0.60%	10,792,773
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%	19,565,457
Mar 3, 2026	13.41	13.48	13.23	13.31	13.31	-0.75%	21,348,677