Wushang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	10.35	10.41	10.21	10.33	10.33	-0.19%	13,676,720
Jan 26, 2026	10.74	10.80	10.20	10.35	10.35	-4.43%	31,027,712
Jan 23, 2026	10.82	10.94	10.75	10.83	10.83	0.19%	16,683,640
Jan 22, 2026	10.80	11.02	10.77	10.81	10.81	0.56%	20,924,550
Jan 21, 2026	10.80	10.90	10.63	10.75	10.75	-0.92%	14,804,616
Jan 20, 2026	10.96	10.99	10.80	10.85	10.85	-1.36%	18,758,600
Jan 19, 2026	10.53	11.01	10.50	11.00	11.00	4.76%	29,922,020
Jan 16, 2026	10.71	10.82	10.48	10.50	10.50	-2.05%	18,489,895
Jan 15, 2026	10.71	11.04	10.66	10.72	10.72	-	20,385,847
Jan 14, 2026	10.80	11.03	10.60	10.72	10.72	-1.20%	36,742,950
Jan 13, 2026	11.01	11.39	10.84	10.85	10.85	-2.34%	42,810,270
Jan 12, 2026	10.99	11.18	10.66	11.11	11.11	0.09%	70,147,010
Jan 9, 2026	10.26	11.31	10.23	11.10	11.10	7.77%	62,320,390
Jan 8, 2026	10.26	10.35	10.20	10.30	10.30	-0.77%	19,115,660
Jan 7, 2026	10.10	10.40	10.06	10.38	10.38	2.57%	27,952,330
Jan 6, 2026	9.98	10.13	9.94	10.12	10.12	1.20%	19,251,440
Jan 5, 2026	10.08	10.12	9.89	10.00	10.00	-1.19%	20,808,600
Dec 31, 2025	9.98	10.36	9.92	10.12	10.12	1.71%	21,928,781
Dec 30, 2025	10.02	10.24	9.89	9.95	9.95	-1.00%	20,589,290
Dec 29, 2025	10.30	10.34	10.05	10.05	10.05	-2.24%	17,248,970
Dec 26, 2025	10.26	10.54	10.25	10.28	10.28	-0.39%	19,451,430
Dec 25, 2025	10.27	10.40	10.21	10.32	10.32	0.68%	19,141,220
Dec 24, 2025	10.30	10.37	10.21	10.25	10.25	-1.16%	18,382,510
Dec 23, 2025	10.50	10.55	10.16	10.37	10.37	-0.86%	27,238,420
Dec 22, 2025	10.44	10.64	10.37	10.46	10.46	-1.04%	29,110,530
Dec 19, 2025	10.04	10.78	9.93	10.57	10.57	5.07%	55,832,150
Dec 18, 2025	9.71	10.19	9.71	10.06	10.06	2.76%	29,189,570
Dec 17, 2025	9.86	9.97	9.69	9.79	9.79	-0.51%	18,433,650
Dec 16, 2025	9.58	9.96	9.58	9.84	9.84	1.86%	20,522,517
Dec 15, 2025	9.49	9.75	9.45	9.66	9.66	1.68%	12,580,700
Dec 12, 2025	9.59	9.65	9.44	9.50	9.50	-1.55%	11,208,100
Dec 11, 2025	9.98	10.00	9.64	9.65	9.65	-2.72%	15,910,460
Dec 10, 2025	9.83	10.12	9.82	9.92	9.92	1.64%	23,377,710
Dec 9, 2025	9.75	9.83	9.58	9.76	9.76	0.10%	15,069,130
Dec 8, 2025	9.71	9.82	9.70	9.75	9.75	0.31%	10,695,520
Dec 5, 2025	9.62	9.74	9.55	9.72	9.72	1.04%	7,625,002
Dec 4, 2025	9.73	9.77	9.58	9.62	9.62	-1.74%	9,745,471
Dec 3, 2025	9.91	9.95	9.72	9.79	9.79	-1.71%	14,370,710
Dec 2, 2025	9.83	10.23	9.80	9.96	9.96	1.12%	22,113,380
Dec 1, 2025	10.30	10.38	9.82	9.85	9.85	-3.15%	31,777,270
Nov 28, 2025	9.58	10.17	9.58	10.17	10.17	5.72%	35,138,300
Nov 27, 2025	9.62	9.75	9.51	9.62	9.62	0.21%	13,099,100
Nov 26, 2025	9.38	9.61	9.36	9.60	9.60	2.45%	14,241,230
Nov 25, 2025	9.33	9.39	9.27	9.37	9.37	0.75%	7,558,500
Nov 24, 2025	9.38	9.42	9.22	9.30	9.30	-0.32%	9,077,400
Nov 21, 2025	9.68	9.69	9.32	9.33	9.33	-4.21%	15,732,900
Nov 20, 2025	9.86	9.93	9.68	9.74	9.74	-1.32%	11,185,330
Nov 19, 2025	9.94	10.04	9.84	9.87	9.87	-0.60%	8,295,000
Nov 18, 2025	10.13	10.16	9.84	9.93	9.93	-2.46%	16,736,310
Nov 17, 2025	10.16	10.24	10.07	10.18	10.18	0.20%	11,034,500