WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China · Delayed Price · Currency is CNY 7.03
+0.09 (1.30%)
Sep 26, 2025, 3:00 PM CST
WEILONG GRAPE WINE CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.91 | 7.19 | 6.87 | 7.03 | 7.03 | 1.30% | 7,346,160 |
| Sep 25, 2025 | 6.97 | 7.03 | 6.91 | 6.94 | 6.94 | -0.29% | 3,794,255 |
| Sep 24, 2025 | 6.86 | 6.96 | 6.82 | 6.96 | 6.96 | 1.46% | 3,940,770 |
| Sep 23, 2025 | 6.91 | 6.95 | 6.72 | 6.86 | 6.86 | -1.15% | 5,990,490 |
| Sep 22, 2025 | 7.00 | 7.03 | 6.90 | 6.94 | 6.94 | -1.00% | 4,906,300 |
| Sep 19, 2025 | 7.07 | 7.07 | 6.96 | 7.01 | 7.01 | -0.99% | 5,331,020 |
| Sep 18, 2025 | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | -1.53% | 7,112,319 |
| Sep 17, 2025 | 7.23 | 7.24 | 7.18 | 7.19 | 7.19 | -0.55% | 4,755,485 |
| Sep 16, 2025 | 7.16 | 7.23 | 7.13 | 7.23 | 7.23 | 0.98% | 5,064,365 |
| Sep 15, 2025 | 7.21 | 7.21 | 7.14 | 7.16 | 7.16 | -0.69% | 3,529,570 |
| Sep 12, 2025 | 7.22 | 7.25 | 7.17 | 7.21 | 7.21 | -0.41% | 5,809,085 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.15 | 7.24 | 7.24 | 0.14% | 5,727,430 |
| Sep 10, 2025 | 7.22 | 7.24 | 7.18 | 7.23 | 7.23 | 0.28% | 4,355,959 |
| Sep 9, 2025 | 7.24 | 7.27 | 7.15 | 7.21 | 7.21 | -0.41% | 4,805,544 |
| Sep 8, 2025 | 7.17 | 7.27 | 7.16 | 7.24 | 7.24 | 0.84% | 4,917,565 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.06 | 7.18 | 7.18 | -0.69% | 7,404,780 |
| Sep 4, 2025 | 7.06 | 7.29 | 7.02 | 7.23 | 7.23 | 2.41% | 9,546,630 |
| Sep 3, 2025 | 7.32 | 7.36 | 7.05 | 7.06 | 7.06 | -3.02% | 8,389,144 |
| Sep 2, 2025 | 7.28 | 7.32 | 7.17 | 7.28 | 7.28 | -0.68% | 8,806,285 |
| Sep 1, 2025 | 7.29 | 7.38 | 7.21 | 7.33 | 7.33 | 0.69% | 5,704,097 |
| Aug 29, 2025 | 7.32 | 7.38 | 7.25 | 7.28 | 7.28 | -0.41% | 7,626,200 |
| Aug 28, 2025 | 7.43 | 7.54 | 7.11 | 7.31 | 7.31 | -2.27% | 14,495,430 |
| Aug 27, 2025 | 7.73 | 7.73 | 7.45 | 7.48 | 7.48 | -2.86% | 17,161,039 |
| Aug 26, 2025 | 7.66 | 7.76 | 7.63 | 7.70 | 7.70 | -0.13% | 9,203,984 |
| Aug 25, 2025 | 7.70 | 7.73 | 7.60 | 7.71 | 7.71 | 0.65% | 11,134,640 |
| Aug 22, 2025 | 7.68 | 7.68 | 7.57 | 7.66 | 7.66 | -0.26% | 10,825,665 |
| Aug 21, 2025 | 7.70 | 7.74 | 7.63 | 7.68 | 7.68 | -0.39% | 10,091,255 |
| Aug 20, 2025 | 7.54 | 7.75 | 7.49 | 7.71 | 7.71 | 2.12% | 14,006,440 |
| Aug 19, 2025 | 7.46 | 7.61 | 7.45 | 7.55 | 7.55 | 1.21% | 10,514,770 |
| Aug 18, 2025 | 7.45 | 7.53 | 7.42 | 7.46 | 7.46 | 0.40% | 8,304,630 |
| Aug 15, 2025 | 7.43 | 7.50 | 7.40 | 7.43 | 7.43 | 0.13% | 7,369,555 |
| Aug 14, 2025 | 7.61 | 7.65 | 7.41 | 7.42 | 7.42 | -2.11% | 10,812,215 |
| Aug 13, 2025 | 7.66 | 7.68 | 7.55 | 7.58 | 7.58 | -1.04% | 7,162,900 |
| Aug 12, 2025 | 7.70 | 7.74 | 7.63 | 7.66 | 7.66 | -0.52% | 4,497,950 |
| Aug 11, 2025 | 7.69 | 7.74 | 7.63 | 7.70 | 7.70 | 0.52% | 6,985,320 |
| Aug 8, 2025 | 7.63 | 7.68 | 7.56 | 7.66 | 7.66 | 0.39% | 5,270,540 |
| Aug 7, 2025 | 7.69 | 7.69 | 7.62 | 7.63 | 7.63 | -0.52% | 5,126,400 |
| Aug 6, 2025 | 7.67 | 7.69 | 7.61 | 7.67 | 7.67 | 0.13% | 4,503,725 |
| Aug 5, 2025 | 7.58 | 7.68 | 7.57 | 7.66 | 7.66 | 0.92% | 5,465,985 |
| Aug 4, 2025 | 7.56 | 7.59 | 7.44 | 7.59 | 7.59 | 0.93% | 5,259,517 |
| Aug 1, 2025 | 7.43 | 7.58 | 7.43 | 7.52 | 7.52 | 0.80% | 7,058,795 |
| Jul 31, 2025 | 7.63 | 7.64 | 7.45 | 7.46 | 7.46 | -1.97% | 6,067,265 |
| Jul 30, 2025 | 7.61 | 7.65 | 7.55 | 7.61 | 7.61 | - | 6,827,354 |
| Jul 29, 2025 | 7.64 | 7.68 | 7.50 | 7.61 | 7.61 | -0.39% | 7,431,563 |
| Jul 28, 2025 | 7.65 | 7.70 | 7.60 | 7.64 | 7.64 | - | 5,134,120 |
| Jul 25, 2025 | 7.68 | 7.69 | 7.63 | 7.64 | 7.64 | -0.39% | 4,354,073 |
| Jul 24, 2025 | 7.59 | 7.67 | 7.58 | 7.67 | 7.67 | 1.05% | 5,880,210 |
| Jul 23, 2025 | 7.68 | 7.70 | 7.57 | 7.59 | 7.59 | -1.04% | 5,930,200 |
| Jul 22, 2025 | 7.65 | 7.68 | 7.57 | 7.67 | 7.67 | 0.39% | 7,116,990 |
| Jul 21, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.73% | 7,937,239 |