Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.50	11.20	10.50	10.65	10.65	1.91%	22,405,470
Jun 4, 2026	10.75	10.88	10.35	10.45	10.45	-2.97%	19,181,930
Jun 3, 2026	10.92	10.93	10.68	10.77	10.77	-1.91%	16,837,360
Jun 2, 2026	11.21	11.26	10.94	10.98	10.98	-2.31%	17,704,950
Jun 1, 2026	11.12	11.27	10.90	11.24	11.24	0.54%	19,591,540
May 29, 2026	10.73	11.47	10.67	11.18	11.18	4.88%	38,675,460
May 28, 2026	10.91	10.95	10.62	10.66	10.66	-3.00%	14,012,900
May 27, 2026	10.87	11.08	10.65	10.99	10.99	0.55%	19,022,430
May 26, 2026	10.90	11.12	10.83	10.93	10.93	-0.46%	12,152,140
May 25, 2026	10.63	11.02	10.63	10.98	10.98	2.04%	17,015,970
May 22, 2026	11.01	11.05	10.76	10.76	10.76	-2.00%	15,500,350
May 21, 2026	11.13	11.26	10.96	10.98	10.98	-1.35%	15,452,550
May 20, 2026	11.43	11.43	11.11	11.13	11.13	-2.96%	16,575,320
May 19, 2026	11.38	11.53	11.38	11.47	11.47	0.44%	10,783,820
May 18, 2026	11.62	11.64	11.38	11.42	11.42	-1.72%	12,519,800
May 15, 2026	11.80	11.81	11.58	11.62	11.62	-1.78%	13,813,770
May 14, 2026	11.94	12.07	11.63	11.83	11.83	-0.92%	22,767,650
May 13, 2026	12.03	12.05	11.93	11.94	11.94	-0.67%	13,110,030
May 12, 2026	12.14	12.16	12.01	12.02	12.02	-1.15%	13,269,400
May 11, 2026	12.14	12.17	12.04	12.16	12.16	0.16%	13,890,830
May 8, 2026	12.09	12.18	12.06	12.14	12.14	0.41%	11,023,130
May 7, 2026	12.16	12.23	12.05	12.09	12.09	-0.66%	14,530,310
May 6, 2026	12.28	12.33	12.13	12.17	12.17	-1.62%	21,754,900
Apr 30, 2026	12.41	12.44	12.27	12.37	12.37	-0.56%	14,043,240
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%	11,991,800
Apr 27, 2026	12.32	12.47	12.26	12.43	12.43	0.57%	12,800,720
Apr 24, 2026	12.30	12.42	12.23	12.36	12.36	0.08%	13,495,700
Apr 23, 2026	12.02	12.49	12.02	12.35	12.35	2.49%	26,174,540
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%	10,871,730
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%	10,597,800
Apr 15, 2026	12.26	12.31	12.21	12.28	12.28	-	10,418,470
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%	10,513,890
Apr 9, 2026	12.25	12.27	12.07	12.09	12.09	-1.95%	10,347,120
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%	10,858,620
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%	10,428,900
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%	10,370,190
Mar 24, 2026	12.16	12.23	11.97	12.18	12.18	1.58%	11,290,540