Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 8.30
-0.15 (-1.78%)
Apr 3, 2026, 3:04 PM CST
Wushang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8.45 | 8.46 | 8.28 | 8.30 | 8.30 | -1.78% | 4,449,135 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | -1.74% | 5,522,401 |
| Apr 1, 2026 | 8.67 | 8.68 | 8.50 | 8.60 | 8.60 | 0.35% | 4,891,400 |
| Mar 31, 2026 | 8.64 | 8.74 | 8.54 | 8.57 | 8.57 | -1.04% | 7,275,704 |
| Mar 30, 2026 | 8.35 | 8.67 | 8.31 | 8.66 | 8.66 | 2.73% | 12,245,600 |
| Mar 27, 2026 | 8.40 | 8.51 | 8.36 | 8.43 | 8.43 | -0.35% | 6,898,214 |
| Mar 26, 2026 | 8.45 | 8.60 | 8.41 | 8.46 | 8.46 | 0.12% | 8,437,200 |
| Mar 25, 2026 | 8.33 | 8.46 | 8.30 | 8.45 | 8.45 | 1.20% | 6,788,671 |
| Mar 24, 2026 | 8.11 | 8.45 | 8.05 | 8.35 | 8.35 | 4.64% | 10,186,680 |
| Mar 23, 2026 | 8.50 | 8.50 | 7.91 | 7.98 | 7.98 | -6.88% | 12,602,800 |
| Mar 20, 2026 | 8.73 | 8.77 | 8.55 | 8.57 | 8.57 | -1.61% | 6,014,013 |
| Mar 19, 2026 | 8.86 | 8.89 | 8.70 | 8.71 | 8.71 | -2.35% | 6,711,065 |
| Mar 18, 2026 | 8.89 | 8.93 | 8.77 | 8.92 | 8.92 | 0.11% | 6,496,360 |
| Mar 17, 2026 | 9.06 | 9.10 | 8.91 | 8.91 | 8.91 | -1.22% | 7,105,029 |
| 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 |