WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China · Delayed Price · Currency is CNY 7.45
+0.50 (7.19%)
Apr 30, 2026, 3:00 PM CST
WEILONG GRAPE WINE CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.09 | 7.49 | 6.98 | 7.45 | 7.45 | 7.19% | 37,968,949 |
| Apr 29, 2026 | 6.35 | 7.24 | 6.35 | 6.95 | 6.95 | -1.28% | 38,980,530 |
| Apr 28, 2026 | 6.34 | 7.04 | 6.31 | 7.04 | 7.04 | 10.00% | 30,609,054 |
| Apr 27, 2026 | 6.27 | 6.42 | 6.11 | 6.40 | 6.40 | 2.24% | 7,810,080 |
| Apr 24, 2026 | 6.16 | 6.30 | 6.10 | 6.26 | 6.26 | 1.46% | 5,630,405 |
| Apr 23, 2026 | 6.25 | 6.27 | 6.14 | 6.17 | 6.17 | -0.96% | 5,521,860 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.21 | 6.23 | 6.23 | -1.11% | 3,988,930 |
| Apr 21, 2026 | 6.30 | 6.33 | 6.25 | 6.30 | 6.30 | - | 3,523,545 |
| Apr 20, 2026 | 6.32 | 6.32 | 6.20 | 6.30 | 6.30 | -0.16% | 3,986,345 |
| Apr 17, 2026 | 6.38 | 6.39 | 6.25 | 6.31 | 6.31 | -0.47% | 6,064,860 |
| Apr 16, 2026 | 6.15 | 6.36 | 6.10 | 6.34 | 6.34 | 3.09% | 6,452,690 |
| Apr 15, 2026 | 6.20 | 6.21 | 6.11 | 6.15 | 6.15 | -0.65% | 4,484,700 |
| Apr 14, 2026 | 6.26 | 6.28 | 6.09 | 6.19 | 6.19 | -0.16% | 5,954,635 |
| Apr 13, 2026 | 6.20 | 6.23 | 6.06 | 6.20 | 6.20 | - | 4,742,545 |
| Apr 10, 2026 | 6.24 | 6.29 | 6.14 | 6.20 | 6.20 | 0.98% | 5,979,205 |
| Apr 9, 2026 | 6.34 | 6.37 | 6.13 | 6.14 | 6.14 | -3.15% | 7,235,650 |
| Apr 8, 2026 | 6.26 | 6.37 | 6.20 | 6.34 | 6.34 | 4.28% | 8,265,590 |
| Apr 7, 2026 | 5.77 | 6.08 | 5.77 | 6.08 | 6.08 | 5.01% | 8,789,400 |
| Apr 3, 2026 | 6.15 | 6.15 | 5.75 | 5.79 | 5.79 | -5.85% | 10,122,830 |
| 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 |