Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 10.58
+0.07 (0.67%)
Sep 11, 2025, 2:45 PM CST
Wushang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.48 | 10.59 | 10.38 | 10.58 | 10.58 | 0.67% | 17,104,115 |
| Sep 10, 2025 | 10.42 | 10.64 | 10.38 | 10.51 | 10.51 | 0.86% | 16,456,978 |
| Sep 9, 2025 | 10.57 | 10.66 | 10.40 | 10.42 | 10.42 | -1.70% | 22,609,692 |
| Sep 8, 2025 | 10.65 | 10.91 | 10.46 | 10.60 | 10.60 | -3.72% | 31,109,380 |
| Sep 5, 2025 | 10.96 | 11.11 | 10.34 | 11.01 | 11.01 | 0.46% | 32,745,331 |
| Sep 4, 2025 | 10.71 | 11.19 | 10.68 | 10.96 | 10.96 | 2.24% | 32,808,155 |
| Sep 3, 2025 | 10.95 | 11.24 | 10.71 | 10.72 | 10.72 | -2.46% | 22,862,780 |
| Sep 2, 2025 | 11.01 | 11.41 | 10.94 | 10.99 | 10.99 | -0.99% | 32,471,036 |
| Sep 1, 2025 | 10.65 | 11.25 | 10.61 | 11.10 | 11.10 | 3.35% | 30,561,476 |
| Aug 29, 2025 | 10.90 | 11.16 | 10.74 | 10.74 | 10.74 | -1.47% | 26,527,178 |
| Aug 28, 2025 | 11.10 | 11.26 | 10.73 | 10.90 | 10.90 | -2.24% | 32,582,017 |
| Aug 27, 2025 | 11.35 | 11.47 | 11.14 | 11.15 | 11.15 | -3.21% | 35,165,698 |
| Aug 26, 2025 | 11.27 | 11.59 | 11.10 | 11.52 | 11.52 | 1.23% | 41,134,548 |
| Aug 25, 2025 | 11.28 | 11.52 | 11.15 | 11.38 | 11.38 | 0.98% | 36,691,094 |
| Aug 22, 2025 | 11.27 | 11.49 | 11.16 | 11.27 | 11.27 | -0.88% | 35,226,331 |
| Aug 21, 2025 | 11.85 | 12.03 | 11.22 | 11.37 | 11.37 | -5.33% | 60,981,263 |
| Aug 20, 2025 | 12.15 | 12.39 | 11.88 | 12.01 | 12.01 | -4.38% | 66,550,413 |
| Aug 19, 2025 | 12.11 | 12.67 | 11.88 | 12.56 | 12.56 | 3.97% | 97,305,264 |
| Aug 18, 2025 | 12.65 | 12.99 | 11.83 | 12.08 | 12.08 | -0.17% | 110,755,596 |
| Aug 15, 2025 | 10.93 | 12.10 | 10.82 | 12.10 | 12.10 | 10.00% | 106,346,424 |
| Aug 14, 2025 | 11.38 | 11.44 | 10.89 | 11.00 | 11.00 | -6.54% | 74,597,829 |
| Aug 13, 2025 | 11.61 | 12.08 | 11.11 | 11.77 | 11.77 | 7.19% | 117,921,712 |
| Aug 12, 2025 | 11.50 | 11.69 | 10.83 | 10.98 | 10.98 | -3.00% | 74,528,734 |
| Aug 11, 2025 | 11.69 | 11.69 | 10.52 | 11.32 | 11.32 | -3.08% | 133,070,533 |
| Aug 8, 2025 | 11.61 | 11.68 | 11.61 | 11.68 | 11.68 | 9.98% | 31,682,286 |
| Aug 7, 2025 | 9.94 | 10.89 | 9.94 | 10.62 | 10.62 | 7.27% | 86,072,759 |
| Aug 6, 2025 | 9.92 | 9.99 | 9.85 | 9.90 | 9.90 | -0.90% | 20,401,710 |
| Aug 5, 2025 | 9.43 | 10.27 | 9.38 | 9.99 | 9.99 | 5.94% | 41,683,873 |
| Aug 4, 2025 | 9.25 | 9.47 | 9.10 | 9.43 | 9.43 | 1.51% | 21,105,230 |
| Aug 1, 2025 | 9.37 | 9.45 | 9.26 | 9.29 | 9.29 | -1.06% | 13,229,500 |
| Jul 31, 2025 | 9.65 | 9.69 | 9.34 | 9.39 | 9.39 | -3.30% | 22,864,264 |
| Jul 30, 2025 | 9.61 | 9.87 | 9.56 | 9.71 | 9.71 | 1.57% | 40,036,595 |
| Jul 29, 2025 | 10.27 | 10.44 | 9.36 | 9.56 | 9.56 | -6.82% | 62,302,734 |
| Jul 28, 2025 | 9.98 | 10.33 | 9.94 | 10.26 | 10.26 | 2.70% | 26,855,434 |
| Jul 25, 2025 | 9.92 | 10.00 | 9.81 | 9.99 | 9.99 | 0.60% | 23,315,988 |
| Jul 24, 2025 | 9.58 | 10.00 | 9.55 | 9.93 | 9.93 | 3.76% | 33,869,990 |
| Jul 23, 2025 | 9.53 | 9.81 | 9.44 | 9.57 | 9.57 | 0.42% | 28,831,149 |
| Jul 22, 2025 | 9.41 | 9.60 | 9.33 | 9.53 | 9.53 | 0.85% | 27,697,842 |
| Jul 21, 2025 | 8.95 | 9.55 | 8.95 | 9.45 | 9.45 | 5.23% | 36,859,390 |
| Jul 18, 2025 | 8.98 | 9.01 | 8.88 | 8.98 | 8.98 | 0.45% | 9,572,939 |
| Jul 17, 2025 | 8.97 | 9.11 | 8.91 | 8.94 | 8.94 | -0.11% | 13,985,400 |
| Jul 16, 2025 | 8.76 | 9.03 | 8.76 | 8.95 | 8.95 | 2.29% | 17,040,672 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.71 | 8.75 | 8.75 | -1.57% | 9,392,210 |
| Jul 14, 2025 | 8.89 | 8.93 | 8.85 | 8.89 | 8.89 | - | 7,350,976 |
| Jul 11, 2025 | 8.90 | 8.91 | 8.83 | 8.89 | 8.89 | 0.11% | 10,220,180 |
| Jul 10, 2025 | 8.77 | 8.88 | 8.76 | 8.88 | 8.88 | 1.02% | 10,001,851 |
| Jul 9, 2025 | 8.74 | 8.83 | 8.74 | 8.79 | 8.79 | 0.46% | 10,385,409 |
| Jul 8, 2025 | 8.71 | 8.75 | 8.70 | 8.75 | 8.75 | 0.34% | 6,883,031 |
| Jul 7, 2025 | 8.67 | 8.73 | 8.62 | 8.72 | 8.72 | 0.58% | 7,527,570 |
| Jul 4, 2025 | 8.68 | 8.70 | 8.63 | 8.67 | 8.67 | - | 5,977,247 |