WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China · Delayed Price · Currency is CNY 8.07
+0.03 (0.37%)
Sep 30, 2026, 3:00 PM CST
WEILONG GRAPE WINE CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.06 | 8.17 | 8.00 | 8.07 | 8.07 | 0.37% | 7,225,100 |
| Sep 29, 2026 | 8.19 | 8.19 | 7.98 | 8.04 | 8.04 | -0.99% | 6,730,500 |
| Sep 28, 2026 | 8.15 | 8.35 | 8.00 | 8.12 | 8.12 | -0.37% | 8,869,819 |
| Sep 24, 2026 | 8.23 | 8.40 | 8.15 | 8.15 | 8.15 | -1.81% | 9,556,125 |
| Sep 23, 2026 | 8.27 | 8.54 | 8.21 | 8.30 | 8.30 | -0.36% | 13,700,900 |
| Sep 22, 2026 | 8.39 | 8.49 | 8.27 | 8.33 | 8.33 | -1.19% | 9,682,300 |
| Sep 21, 2026 | 8.21 | 8.44 | 8.21 | 8.43 | 8.43 | 2.31% | 9,734,065 |
| Sep 18, 2026 | 8.24 | 8.38 | 8.20 | 8.24 | 8.24 | - | 8,382,154 |
| Sep 17, 2026 | 7.93 | 8.27 | 7.93 | 8.24 | 8.24 | 2.87% | 12,207,700 |
| Sep 16, 2026 | 7.85 | 8.05 | 7.72 | 8.01 | 8.01 | 2.69% | 8,964,000 |
| Sep 15, 2026 | 8.08 | 8.08 | 7.78 | 7.80 | 7.80 | -3.47% | 14,066,900 |
| Sep 14, 2026 | 8.06 | 8.26 | 8.01 | 8.08 | 8.08 | -0.98% | 16,288,400 |
| Sep 11, 2026 | 8.47 | 8.96 | 8.09 | 8.16 | 8.16 | -3.09% | 20,177,420 |
| Sep 10, 2026 | 8.53 | 8.70 | 8.37 | 8.42 | 8.42 | -1.98% | 18,467,920 |
| Sep 9, 2026 | 8.89 | 8.98 | 8.53 | 8.59 | 8.59 | -2.94% | 30,341,460 |
| Sep 8, 2026 | 8.48 | 9.33 | 8.45 | 8.85 | 8.85 | 4.36% | 46,089,791 |
| Sep 7, 2026 | 8.40 | 8.49 | 8.30 | 8.48 | 8.48 | 1.19% | 10,287,220 |
| Sep 4, 2026 | 8.20 | 8.56 | 8.11 | 8.38 | 8.38 | 2.57% | 16,551,920 |
| Sep 3, 2026 | 8.37 | 8.55 | 8.11 | 8.17 | 8.17 | -2.97% | 13,159,825 |
| Sep 2, 2026 | 8.34 | 8.56 | 8.25 | 8.42 | 8.42 | 0.96% | 15,912,675 |
| Sep 1, 2026 | 8.17 | 8.38 | 8.16 | 8.34 | 8.34 | 1.58% | 13,394,820 |
| Aug 31, 2026 | 8.25 | 8.32 | 8.04 | 8.21 | 8.21 | -0.12% | 15,061,145 |
| Aug 28, 2026 | 8.05 | 8.46 | 7.99 | 8.22 | 8.22 | 3.14% | 19,638,990 |
| Aug 27, 2026 | 8.06 | 8.20 | 7.92 | 7.97 | 7.97 | -2.09% | 13,652,990 |
| Aug 26, 2026 | 7.99 | 8.18 | 7.89 | 8.14 | 8.14 | 2.26% | 18,550,098 |
| Aug 25, 2026 | 7.87 | 8.02 | 7.71 | 7.96 | 7.96 | 0.76% | 14,701,000 |
| Aug 24, 2026 | 7.83 | 7.97 | 7.70 | 7.90 | 7.90 | 2.33% | 11,507,010 |
| Aug 21, 2026 | 7.62 | 7.76 | 7.51 | 7.72 | 7.72 | 0.26% | 7,734,350 |
| Aug 20, 2026 | 7.79 | 7.88 | 7.66 | 7.70 | 7.70 | 0.65% | 10,154,310 |
| Aug 19, 2026 | 8.01 | 8.06 | 7.64 | 7.65 | 7.65 | -5.56% | 12,869,700 |
| Aug 18, 2026 | 7.97 | 8.12 | 7.86 | 8.10 | 8.10 | 1.89% | 13,452,250 |
| Aug 17, 2026 | 7.81 | 8.04 | 7.81 | 7.95 | 7.95 | 1.40% | 10,392,400 |
| Aug 14, 2026 | 7.96 | 8.01 | 7.73 | 7.84 | 7.84 | -1.88% | 13,001,000 |
| Aug 13, 2026 | 8.10 | 8.30 | 7.98 | 7.99 | 7.99 | -1.72% | 13,351,343 |
| Aug 12, 2026 | 7.88 | 8.19 | 7.80 | 8.13 | 8.13 | 3.17% | 14,799,050 |
| Aug 11, 2026 | 7.89 | 8.10 | 7.76 | 7.88 | 7.88 | - | 16,891,900 |
| Aug 10, 2026 | 7.80 | 7.92 | 7.68 | 7.88 | 7.88 | 2.34% | 15,941,900 |
| Aug 7, 2026 | 7.79 | 7.85 | 7.59 | 7.70 | 7.70 | -1.79% | 16,207,098 |
| Aug 6, 2026 | 7.63 | 7.90 | 7.60 | 7.84 | 7.84 | 2.75% | 19,713,700 |
| Aug 5, 2026 | 7.55 | 7.70 | 7.49 | 7.63 | 7.63 | 1.33% | 17,453,141 |
| Aug 4, 2026 | 7.25 | 7.59 | 7.25 | 7.53 | 7.53 | 3.43% | 19,510,320 |
| Aug 3, 2026 | 7.35 | 7.45 | 7.20 | 7.28 | 7.28 | -0.68% | 25,248,735 |
| Jul 31, 2026 | 6.66 | 7.33 | 6.66 | 7.33 | 7.33 | 10.06% | 42,050,489 |
| Jul 30, 2026 | 6.90 | 7.09 | 6.66 | 6.66 | 6.66 | -3.20% | 24,588,500 |
| Jul 29, 2026 | 6.92 | 7.04 | 6.76 | 6.88 | 6.88 | -0.58% | 23,808,823 |
| Jul 28, 2026 | 6.86 | 7.27 | 6.86 | 6.92 | 6.92 | -1.70% | 23,522,303 |
| Jul 27, 2026 | 6.55 | 7.07 | 6.47 | 7.04 | 7.04 | 1.73% | 34,560,272 |
| Jul 24, 2026 | 7.38 | 7.47 | 6.92 | 6.92 | 6.92 | -10.01% | 40,353,855 |
| Jul 23, 2026 | 8.02 | 8.06 | 7.43 | 7.69 | 7.69 | -6.79% | 60,021,417 |
| Jul 22, 2026 | 8.41 | 8.46 | 7.92 | 8.25 | 8.25 | -4.18% | 49,678,264 |