Wangfujing Group Co., Ltd. (SHA:600859)
China · Delayed Price · Currency is CNY 9.84
+0.16 (1.65%)
Sep 30, 2026, 3:00 PM CST
Wangfujing Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 10.25 | 10.32 | 10.13 | 10.19 | 10.19 | -0.78% | 11,086,120 |
| Aug 10, 2026 | 10.08 | 10.33 | 10.03 | 10.27 | 10.27 | 1.88% | 18,184,090 |
| Aug 7, 2026 | 10.17 | 10.20 | 9.90 | 10.08 | 10.08 | -0.40% | 16,837,777 |
| Aug 6, 2026 | 10.29 | 10.29 | 10.04 | 10.12 | 10.12 | -1.46% | 15,427,808 |
| Aug 5, 2026 | 10.39 | 10.41 | 10.21 | 10.27 | 10.27 | -0.87% | 13,200,595 |
| Aug 4, 2026 | 10.48 | 10.54 | 10.33 | 10.36 | 10.36 | -1.43% | 13,603,012 |
| Aug 3, 2026 | 10.45 | 10.58 | 10.41 | 10.51 | 10.51 | 0.29% | 13,838,175 |
| Jul 31, 2026 | 10.25 | 10.50 | 10.25 | 10.48 | 10.48 | 0.58% | 17,020,325 |
| Jul 30, 2026 | 10.15 | 10.49 | 10.12 | 10.42 | 10.42 | 2.46% | 26,547,504 |
| Jul 29, 2026 | 9.88 | 10.24 | 9.88 | 10.17 | 10.17 | 2.83% | 23,998,925 |
| Jul 28, 2026 | 9.70 | 9.90 | 9.68 | 9.89 | 9.89 | 1.44% | 14,871,050 |
| Jul 27, 2026 | 9.56 | 9.81 | 9.49 | 9.75 | 9.75 | 2.42% | 14,135,510 |
| Jul 24, 2026 | 9.75 | 9.82 | 9.51 | 9.52 | 9.52 | -2.96% | 13,403,660 |
| Jul 23, 2026 | 9.77 | 9.83 | 9.64 | 9.81 | 9.81 | 0.10% | 13,020,790 |
| Jul 22, 2026 | 9.72 | 9.84 | 9.62 | 9.80 | 9.80 | 0.20% | 16,824,750 |