WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China · Delayed Price · Currency is CNY 5.79
-0.36 (-5.85%)
Apr 3, 2026, 3:00 PM CST
WEILONG GRAPE WINE CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.34 | 6.36 | 6.10 | 6.15 | 6.15 | -3.00% | 7,343,650 |
| Apr 1, 2026 | 6.42 | 6.44 | 6.27 | 6.34 | 6.34 | 0.48% | 5,557,595 |
| Mar 31, 2026 | 6.40 | 6.48 | 6.28 | 6.31 | 6.31 | -1.10% | 8,698,665 |
| Mar 30, 2026 | 6.28 | 6.40 | 6.15 | 6.38 | 6.38 | 1.59% | 7,238,065 |
| Mar 27, 2026 | 6.14 | 6.39 | 6.14 | 6.28 | 6.28 | 1.29% | 8,117,344 |
| Mar 26, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.52% | 7,660,160 |
| Mar 25, 2026 | 6.09 | 6.40 | 6.06 | 6.36 | 6.36 | 4.61% | 8,789,000 |
| Mar 24, 2026 | 5.89 | 6.11 | 5.77 | 6.08 | 6.08 | 6.11% | 10,338,190 |
| Mar 23, 2026 | 5.93 | 5.99 | 5.71 | 5.73 | 5.73 | -5.45% | 11,097,820 |
| Mar 20, 2026 | 6.50 | 6.52 | 6.06 | 6.06 | 6.06 | -6.34% | 13,145,100 |
| Mar 19, 2026 | 6.66 | 6.71 | 6.46 | 6.47 | 6.47 | -3.72% | 7,219,290 |
| Mar 18, 2026 | 6.66 | 6.73 | 6.56 | 6.72 | 6.72 | 1.36% | 5,393,000 |
| Mar 17, 2026 | 6.78 | 6.85 | 6.60 | 6.63 | 6.63 | -2.36% | 5,707,200 |
| Mar 16, 2026 | 6.76 | 6.88 | 6.75 | 6.79 | 6.79 | - | 5,249,160 |
| Mar 13, 2026 | 6.72 | 6.88 | 6.72 | 6.79 | 6.79 | 0.15% | 5,063,840 |
| Mar 12, 2026 | 6.87 | 6.89 | 6.74 | 6.78 | 6.78 | -1.02% | 4,907,395 |
| Mar 11, 2026 | 6.94 | 6.98 | 6.80 | 6.85 | 6.85 | -1.30% | 4,515,650 |
| Mar 10, 2026 | 6.72 | 6.98 | 6.72 | 6.94 | 6.94 | 3.58% | 7,260,730 |
| Mar 9, 2026 | 6.69 | 6.80 | 6.61 | 6.70 | 6.70 | -1.03% | 5,001,595 |
| Mar 6, 2026 | 6.45 | 6.78 | 6.43 | 6.77 | 6.77 | 4.31% | 8,207,375 |
| Mar 5, 2026 | 6.47 | 6.60 | 6.44 | 6.49 | 6.49 | 1.56% | 4,830,965 |
| Mar 4, 2026 | 6.42 | 6.55 | 6.36 | 6.39 | 6.39 | -1.69% | 6,465,970 |
| Mar 3, 2026 | 6.59 | 6.73 | 6.47 | 6.50 | 6.50 | -1.22% | 8,212,023 |
| Mar 2, 2026 | 6.77 | 6.82 | 6.53 | 6.58 | 6.58 | -3.66% | 7,652,545 |
| Feb 27, 2026 | 6.82 | 6.89 | 6.76 | 6.83 | 6.83 | -0.44% | 4,709,695 |
| Feb 26, 2026 | 6.93 | 7.03 | 6.80 | 6.86 | 6.86 | -1.44% | 6,051,095 |
| Feb 25, 2026 | 6.97 | 7.04 | 6.94 | 6.96 | 6.96 | -0.14% | 4,979,600 |
| Feb 24, 2026 | 6.88 | 6.97 | 6.85 | 6.97 | 6.97 | 1.90% | 4,763,745 |
| Feb 13, 2026 | 6.83 | 6.93 | 6.83 | 6.84 | 6.84 | 0.15% | 4,936,570 |
| Feb 12, 2026 | 6.96 | 6.96 | 6.83 | 6.83 | 6.83 | -1.87% | 6,615,819 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | -0.43% | 4,298,635 |
| Feb 10, 2026 | 7.00 | 7.07 | 6.93 | 6.99 | 6.99 | -0.14% | 6,132,199 |
| Feb 9, 2026 | 6.94 | 7.03 | 6.87 | 7.00 | 7.00 | 1.89% | 6,769,700 |
| Feb 6, 2026 | 6.92 | 6.93 | 6.81 | 6.87 | 6.87 | -0.29% | 5,635,645 |
| Feb 5, 2026 | 6.87 | 6.99 | 6.84 | 6.89 | 6.89 | 0.44% | 7,591,108 |
| Feb 4, 2026 | 6.85 | 6.92 | 6.79 | 6.86 | 6.86 | - | 7,965,161 |
| Feb 3, 2026 | 6.81 | 6.89 | 6.75 | 6.86 | 6.86 | 1.48% | 8,475,740 |
| Feb 2, 2026 | 6.68 | 6.89 | 6.63 | 6.76 | 6.76 | 0.45% | 11,263,060 |
| Jan 30, 2026 | 6.82 | 6.84 | 6.66 | 6.73 | 6.73 | -2.89% | 11,160,200 |
| Jan 29, 2026 | 6.67 | 6.98 | 6.60 | 6.93 | 6.93 | 4.21% | 16,384,450 |
| Jan 28, 2026 | 6.71 | 6.72 | 6.62 | 6.65 | 6.65 | -0.89% | 6,037,140 |
| Jan 27, 2026 | 6.87 | 6.87 | 6.61 | 6.71 | 6.71 | -1.76% | 7,910,766 |
| Jan 26, 2026 | 6.88 | 6.98 | 6.75 | 6.83 | 6.83 | -1.30% | 9,172,260 |
| Jan 23, 2026 | 7.07 | 7.13 | 6.88 | 6.92 | 6.92 | -2.12% | 11,929,881 |
| Jan 22, 2026 | 6.76 | 7.26 | 6.67 | 7.07 | 7.07 | 6.00% | 18,170,110 |
| Jan 21, 2026 | 6.70 | 6.74 | 6.63 | 6.67 | 6.67 | -1.91% | 6,933,600 |
| Jan 20, 2026 | 6.66 | 6.82 | 6.66 | 6.80 | 6.80 | 1.80% | 7,551,265 |
| Jan 19, 2026 | 6.48 | 6.68 | 6.47 | 6.68 | 6.68 | 3.09% | 7,002,685 |
| Jan 16, 2026 | 6.54 | 6.56 | 6.47 | 6.48 | 6.48 | -1.07% | 4,737,345 |
| Jan 15, 2026 | 6.54 | 6.61 | 6.52 | 6.55 | 6.55 | -0.46% | 3,912,485 |