Wangfujing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	9.89	10.04	9.76	9.78	9.78	-1.21%	20,452,750
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