Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	9.87	10.03	9.76	9.90	9.90	0.92%	22,288,889
Jul 17, 2026	10.04	10.25	9.80	9.81	9.81	-1.90%	24,524,520
Jul 16, 2026	9.77	10.06	9.72	10.00	10.00	1.83%	21,230,870
Jul 15, 2026	9.42	9.92	9.38	9.82	9.82	3.59%	26,602,289
Jul 14, 2026	9.45	9.58	9.41	9.48	9.48	1.07%	15,613,900
Jul 13, 2026	9.50	9.57	9.36	9.38	9.38	-1.57%	15,476,372
Jul 10, 2026	9.27	9.67	9.22	9.53	9.53	2.69%	21,873,987
Jul 9, 2026	9.48	9.49	9.23	9.28	9.28	-1.80%	13,482,859
Jul 8, 2026	9.36	9.57	9.30	9.45	9.45	1.39%	13,512,243
Jul 7, 2026	9.56	9.56	9.30	9.32	9.32	-3.32%	13,543,655
Jul 6, 2026	9.49	9.69	9.47	9.64	9.64	1.69%	15,695,030
Jul 3, 2026	9.56	9.65	9.41	9.48	9.48	0.74%	15,551,616
Jul 2, 2026	9.40	9.60	9.29	9.41	9.41	-0.11%	18,490,641
Jul 1, 2026	9.17	9.49	9.11	9.42	9.42	2.61%	20,121,610
Jun 30, 2026	9.26	9.33	9.11	9.18	9.18	-1.29%	14,272,173
Jun 29, 2026	9.23	9.40	9.00	9.30	9.30	0.32%	18,749,927
Jun 26, 2026	9.49	9.56	9.24	9.27	9.27	-2.73%	15,531,922
Jun 25, 2026	9.53	9.67	9.39	9.53	9.53	-0.42%	18,728,226
Jun 24, 2026	9.97	9.98	9.57	9.57	9.57	-3.63%	16,609,759
Jun 23, 2026	9.93	10.20	9.90	9.93	9.93	-0.40%	15,997,017
Jun 22, 2026	9.86	9.99	9.61	9.97	9.97	0.61%	16,989,330
Jun 18, 2026	10.08	10.12	9.86	9.91	9.91	-2.17%	14,779,670
Jun 17, 2026	10.50	10.55	10.10	10.13	10.13	-2.41%	16,131,450
Jun 16, 2026	10.45	10.46	10.28	10.38	10.38	-0.86%	11,885,870
Jun 15, 2026	10.45	10.64	10.37	10.47	10.47	0.38%	14,009,750
Jun 12, 2026	10.20	10.49	10.16	10.43	10.43	2.46%	16,753,440
Jun 11, 2026	10.34	10.43	10.16	10.18	10.18	-2.12%	11,040,220
Jun 10, 2026	10.28	10.40	10.14	10.40	10.40	0.87%	15,637,260
Jun 9, 2026	10.40	10.50	10.21	10.31	10.31	-1.72%	16,959,750
Jun 8, 2026	10.62	10.96	10.42	10.49	10.49	-1.50%	18,494,080
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