WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China · Delayed Price · Currency is CNY 6.84
+0.08 (1.18%)
Nov 11, 2026, 3:00 PM CST
WEILONG GRAPE WINE CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.76 | 6.84 | 6.69 | 6.84 | 6.84 | 1.18% | 7,594,325 |
| Nov 10, 2026 | 6.65 | 6.79 | 6.61 | 6.76 | 6.76 | 2.89% | 9,258,245 |
| Nov 9, 2026 | 6.78 | 6.78 | 6.56 | 6.57 | 6.57 | -0.76% | 9,609,245 |
| Nov 6, 2026 | 6.83 | 6.89 | 6.60 | 6.62 | 6.62 | -4.75% | 12,437,400 |
| Nov 5, 2026 | 6.85 | 6.99 | 6.82 | 6.95 | 6.95 | 1.61% | 9,064,745 |
| Nov 4, 2026 | 6.94 | 6.95 | 6.68 | 6.84 | 6.84 | 0.29% | 11,150,410 |
| Nov 3, 2026 | 6.86 | 7.06 | 6.75 | 6.82 | 6.82 | -1.30% | 8,190,500 |
| Nov 2, 2026 | 6.74 | 6.92 | 6.56 | 6.91 | 6.91 | 2.37% | 11,680,800 |
| Oct 30, 2026 | 6.84 | 7.11 | 6.73 | 6.75 | 6.75 | -2.60% | 11,077,700 |
| Oct 29, 2026 | 7.17 | 7.17 | 6.92 | 6.93 | 6.93 | -2.26% | 7,574,900 |
| Oct 28, 2026 | 7.02 | 7.12 | 6.93 | 7.09 | 7.09 | 1.00% | 6,437,280 |
| Oct 27, 2026 | 7.36 | 7.44 | 7.01 | 7.02 | 7.02 | -4.10% | 6,635,700 |
| Oct 26, 2026 | 7.42 | 7.42 | 7.25 | 7.32 | 7.32 | -0.81% | 5,751,500 |
| Oct 23, 2026 | 7.21 | 7.40 | 6.97 | 7.38 | 7.38 | 1.10% | 11,027,000 |
| Oct 22, 2026 | 7.51 | 7.51 | 7.29 | 7.30 | 7.30 | -2.28% | 8,730,700 |
| Oct 21, 2026 | 7.38 | 7.60 | 7.35 | 7.47 | 7.47 | 1.91% | 9,001,800 |
| Oct 20, 2026 | 7.25 | 7.44 | 7.22 | 7.33 | 7.33 | 0.83% | 7,301,400 |
| Oct 19, 2026 | 7.50 | 7.68 | 7.13 | 7.27 | 7.27 | -4.22% | 11,520,548 |
| Oct 16, 2026 | 7.74 | 7.92 | 7.51 | 7.59 | 7.59 | -0.65% | 10,194,965 |
| Oct 15, 2026 | 7.68 | 7.81 | 7.59 | 7.64 | 7.64 | -3.05% | 11,201,600 |
| Oct 14, 2026 | 8.16 | 8.25 | 7.84 | 7.88 | 7.88 | -2.96% | 10,101,200 |
| Oct 13, 2026 | 7.93 | 8.14 | 7.61 | 8.12 | 8.12 | 1.63% | 18,501,005 |
| Oct 12, 2026 | 8.36 | 8.48 | 7.99 | 7.99 | 7.99 | -6.88% | 21,150,175 |
| Oct 9, 2026 | 8.29 | 8.61 | 7.86 | 8.58 | 8.58 | 2.75% | 33,577,205 |
| Oct 8, 2026 | 8.04 | 8.68 | 7.96 | 8.35 | 8.35 | 3.47% | 26,888,900 |
| 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 | - | 8,459,454 |
| 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% | 20,177,425 |
| Sep 10, 2026 | 8.53 | 8.70 | 8.37 | 8.42 | 8.42 | -1.98% | 18,467,923 |
| Sep 9, 2026 | 8.89 | 8.98 | 8.53 | 8.59 | 8.59 | -2.94% | 30,341,468 |
| 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% | 10,287,225 |
| Sep 4, 2026 | 8.20 | 8.56 | 8.11 | 8.38 | 8.38 | 2.57% | 16,551,925 |
| 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% | 13,394,825 |
| 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 |