Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,428,906
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%	10,370,190
Mar 24, 2026	12.16	12.23	11.97	12.18	12.18	1.58%	11,290,540
Mar 23, 2026	12.50	12.52	11.88	11.99	11.99	-4.84%	22,686,300
Mar 20, 2026	12.84	12.95	12.60	12.60	12.60	-2.17%	14,724,180
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%	13,221,390
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%	12,536,740
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