Wushang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	8.99	9.06	8.94	9.02	9.02	0.33%	6,619,023
Mar 13, 2026	9.02	9.09	8.98	8.99	8.99	-0.77%	7,060,699
Mar 12, 2026	9.10	9.14	9.01	9.06	9.06	-0.44%	7,073,980
Mar 11, 2026	9.13	9.15	9.05	9.10	9.10	-0.33%	5,960,305
Mar 10, 2026	9.06	9.17	9.05	9.13	9.13	1.22%	7,420,156
Mar 9, 2026	8.95	9.09	8.91	9.02	9.02	-1.31%	8,900,318
Mar 6, 2026	9.10	9.18	9.05	9.14	9.14	0.44%	7,005,810
Mar 5, 2026	9.11	9.22	9.04	9.10	9.10	1.34%	7,213,202
Mar 4, 2026	9.10	9.18	8.92	8.98	8.98	-1.97%	9,955,456
Mar 3, 2026	9.36	9.42	9.13	9.16	9.16	-2.35%	12,870,700
Mar 2, 2026	9.61	9.61	9.36	9.38	9.38	-3.50%	13,216,800
Feb 27, 2026	9.66	9.73	9.65	9.72	9.72	0.10%	5,237,893
Feb 26, 2026	9.75	9.77	9.66	9.71	9.71	-0.41%	7,625,476
Feb 25, 2026	9.64	9.76	9.60	9.75	9.75	1.35%	8,894,359
Feb 24, 2026	9.58	9.63	9.53	9.62	9.62	0.94%	7,825,889
Feb 13, 2026	9.69	9.70	9.53	9.53	9.53	-1.04%	9,592,490
Feb 12, 2026	9.79	9.80	9.61	9.63	9.63	-1.63%	12,209,400
Feb 11, 2026	9.75	9.92	9.69	9.79	9.79	-2.00%	15,870,160
Feb 10, 2026	10.21	10.21	9.97	9.99	9.99	-2.25%	17,109,440
Feb 9, 2026	10.18	10.23	10.10	10.22	10.22	0.79%	11,966,900
Feb 6, 2026	10.37	10.37	10.10	10.14	10.14	-2.22%	17,194,790
Feb 5, 2026	10.25	10.44	10.20	10.37	10.37	0.58%	14,110,600
Feb 4, 2026	10.28	10.33	10.16	10.31	10.31	0.39%	12,488,540
Feb 3, 2026	10.20	10.31	10.13	10.27	10.27	1.68%	11,224,180
Feb 2, 2026	10.51	10.62	10.06	10.10	10.10	-4.63%	18,829,100
Jan 30, 2026	10.60	10.70	10.39	10.59	10.59	-0.09%	17,932,370
Jan 29, 2026	10.48	10.96	10.46	10.60	10.60	0.76%	30,041,210
Jan 28, 2026	10.36	10.59	10.30	10.52	10.52	1.84%	15,516,750
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