WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China · Delayed Price · Currency is CNY 7.33
+0.67 (10.06%)
Jul 31, 2026, 3:00 PM CST
WEILONG GRAPE WINE CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.96 | 9.25 | 8.26 | 8.61 | 8.61 | -0.81% | 77,112,177 |
| Jul 20, 2026 | 7.92 | 8.68 | 7.73 | 8.68 | 8.68 | 10.01% | 48,538,380 |
| Jul 17, 2026 | 8.49 | 8.73 | 7.87 | 7.89 | 7.89 | -0.63% | 60,393,608 |
| Jul 16, 2026 | 7.83 | 8.20 | 7.73 | 7.94 | 7.94 | 0.76% | 20,776,445 |
| Jul 15, 2026 | 8.16 | 8.20 | 7.74 | 7.88 | 7.88 | -3.31% | 26,907,900 |
| Jul 14, 2026 | 7.54 | 8.16 | 7.51 | 8.15 | 8.15 | 6.82% | 28,879,504 |
| Jul 13, 2026 | 7.83 | 8.03 | 7.55 | 7.63 | 7.63 | -3.17% | 17,792,330 |
| Jul 10, 2026 | 7.59 | 8.07 | 7.45 | 7.88 | 7.88 | 4.10% | 19,181,200 |
| Jul 9, 2026 | 7.61 | 7.61 | 7.23 | 7.57 | 7.57 | 0.40% | 12,992,700 |
| Jul 8, 2026 | 7.67 | 7.72 | 7.40 | 7.54 | 7.54 | -2.08% | 14,490,000 |
| Jul 7, 2026 | 7.80 | 7.98 | 7.68 | 7.70 | 7.70 | -1.91% | 16,215,320 |
| Jul 6, 2026 | 8.15 | 8.30 | 7.77 | 7.85 | 7.85 | -4.85% | 20,300,080 |
| Jul 3, 2026 | 8.00 | 8.42 | 7.79 | 8.25 | 8.25 | 3.90% | 34,030,040 |
| Jul 2, 2026 | 7.80 | 8.55 | 7.75 | 7.94 | 7.94 | 1.15% | 35,994,400 |
| Jul 1, 2026 | 7.50 | 7.93 | 7.46 | 7.85 | 7.85 | 4.53% | 23,777,190 |
| Jun 30, 2026 | 7.38 | 7.67 | 7.31 | 7.51 | 7.51 | 1.08% | 15,792,900 |
| Jun 29, 2026 | 7.50 | 7.55 | 7.21 | 7.43 | 7.43 | -0.27% | 18,294,480 |
| Jun 26, 2026 | 7.63 | 7.68 | 7.37 | 7.45 | 7.45 | -2.23% | 19,643,480 |
| Jun 25, 2026 | 7.67 | 7.82 | 7.50 | 7.62 | 7.62 | -0.78% | 22,483,730 |
| Jun 24, 2026 | 7.97 | 8.07 | 7.60 | 7.68 | 7.68 | -4.95% | 27,494,220 |
| Jun 23, 2026 | 8.10 | 8.27 | 7.97 | 8.08 | 8.08 | -0.25% | 32,029,600 |
| Jun 22, 2026 | 7.90 | 8.17 | 7.61 | 8.10 | 8.10 | 3.18% | 43,041,980 |
| Jun 18, 2026 | 7.95 | 8.33 | 7.60 | 7.85 | 7.85 | 1.42% | 53,843,880 |
| Jun 17, 2026 | 7.93 | 7.97 | 7.65 | 7.74 | 7.74 | -1.28% | 21,481,500 |
| Jun 16, 2026 | 7.89 | 8.04 | 7.50 | 7.84 | 7.84 | -2.85% | 35,614,460 |
| Jun 15, 2026 | 8.06 | 8.16 | 7.98 | 8.07 | 8.07 | 0.50% | 20,724,400 |
| Jun 12, 2026 | 8.02 | 8.18 | 7.91 | 8.03 | 8.03 | 0.63% | 24,589,300 |
| Jun 11, 2026 | 8.28 | 8.30 | 7.87 | 7.98 | 7.98 | -2.21% | 26,653,090 |
| Jun 10, 2026 | 8.24 | 8.46 | 8.15 | 8.16 | 8.16 | -1.09% | 27,115,042 |
| Jun 9, 2026 | 8.31 | 8.38 | 8.08 | 8.25 | 8.25 | -0.12% | 24,549,360 |
| Jun 8, 2026 | 8.35 | 8.81 | 8.10 | 8.26 | 8.26 | -4.62% | 34,159,175 |
| Jun 5, 2026 | 8.95 | 9.04 | 8.55 | 8.66 | 8.66 | -2.26% | 28,342,022 |
| Jun 4, 2026 | 9.04 | 9.23 | 8.77 | 8.86 | 8.86 | -2.85% | 35,194,370 |
| Jun 3, 2026 | 9.35 | 9.42 | 9.03 | 9.12 | 9.12 | -3.49% | 36,179,667 |
| Jun 2, 2026 | 9.88 | 10.18 | 9.36 | 9.45 | 9.45 | -4.35% | 44,486,445 |
| Jun 1, 2026 | 9.69 | 10.64 | 9.56 | 9.88 | 9.88 | 0.71% | 54,147,012 |
| May 29, 2026 | 11.00 | 11.00 | 9.81 | 9.81 | 9.81 | -10.00% | 58,994,200 |
| May 28, 2026 | 11.20 | 11.67 | 10.82 | 10.90 | 10.90 | -6.84% | 65,083,765 |
| May 27, 2026 | 12.50 | 13.01 | 11.50 | 11.70 | 11.70 | -8.45% | 77,393,611 |
| May 26, 2026 | 13.93 | 14.23 | 12.44 | 12.78 | 12.78 | -7.53% | 86,357,225 |
| May 25, 2026 | 13.25 | 13.88 | 12.93 | 13.82 | 13.82 | 5.74% | 91,086,004 |
| May 22, 2026 | 13.07 | 13.69 | 13.07 | 13.07 | 13.07 | -9.99% | 84,705,535 |