Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 7.14
+0.08 (1.13%)
Sep 30, 2026, 3:04 PM CST
Wushang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.06 | 7.16 | 7.01 | 7.14 | 7.14 | 1.13% | 4,617,900 |
| Sep 29, 2026 | 6.97 | 7.10 | 6.94 | 7.06 | 7.06 | 1.29% | 4,027,818 |
| Sep 28, 2026 | 7.10 | 7.12 | 6.92 | 6.97 | 6.97 | -1.69% | 5,735,267 |
| Sep 24, 2026 | 7.15 | 7.19 | 7.06 | 7.09 | 7.09 | -0.98% | 5,129,553 |
| Sep 23, 2026 | 7.20 | 7.24 | 7.14 | 7.16 | 7.16 | -0.97% | 4,957,060 |
| Sep 22, 2026 | 7.31 | 7.32 | 7.19 | 7.23 | 7.23 | -1.36% | 7,624,073 |
| Sep 21, 2026 | 7.13 | 7.33 | 7.10 | 7.33 | 7.33 | 2.81% | 8,707,824 |
| Sep 18, 2026 | 7.05 | 7.22 | 7.05 | 7.13 | 7.13 | 1.28% | 6,614,889 |
| Sep 17, 2026 | 7.07 | 7.13 | 7.01 | 7.04 | 7.04 | -0.71% | 6,756,500 |
| Sep 16, 2026 | 7.02 | 7.14 | 6.98 | 7.09 | 7.09 | - | 6,377,671 |
| Sep 15, 2026 | 7.40 | 7.40 | 7.08 | 7.09 | 7.09 | -4.19% | 11,568,930 |
| Sep 14, 2026 | 7.34 | 7.53 | 7.25 | 7.40 | 7.40 | 0.68% | 11,831,990 |
| Sep 11, 2026 | 7.46 | 7.62 | 7.29 | 7.35 | 7.35 | -2.52% | 14,358,220 |
| Sep 10, 2026 | 7.70 | 7.75 | 7.50 | 7.54 | 7.54 | -2.84% | 16,012,768 |
| Sep 9, 2026 | 7.69 | 7.78 | 7.56 | 7.76 | 7.76 | 0.52% | 16,843,129 |
| Sep 8, 2026 | 7.75 | 7.79 | 7.63 | 7.72 | 7.72 | -0.77% | 17,894,230 |
| Sep 7, 2026 | 7.54 | 7.80 | 7.53 | 7.78 | 7.78 | 3.05% | 26,869,506 |
| Sep 4, 2026 | 7.47 | 7.55 | 7.32 | 7.55 | 7.55 | 0.80% | 17,682,873 |
| Sep 3, 2026 | 7.40 | 7.79 | 7.38 | 7.49 | 7.49 | 1.49% | 22,627,198 |
| Sep 2, 2026 | 7.38 | 7.44 | 7.26 | 7.38 | 7.38 | -0.54% | 11,668,590 |
| Sep 1, 2026 | 7.19 | 7.44 | 7.17 | 7.42 | 7.42 | 3.78% | 16,086,881 |
| Aug 31, 2026 | 7.28 | 7.29 | 7.13 | 7.15 | 7.15 | -1.92% | 8,231,076 |
| Aug 28, 2026 | 7.25 | 7.31 | 7.12 | 7.29 | 7.29 | -0.14% | 9,594,030 |
| Aug 27, 2026 | 7.25 | 7.34 | 7.23 | 7.30 | 7.30 | - | 5,530,389 |
| Aug 26, 2026 | 7.25 | 7.35 | 7.23 | 7.30 | 7.30 | 0.41% | 8,485,500 |
| Aug 25, 2026 | 7.01 | 7.28 | 7.00 | 7.27 | 7.27 | 3.27% | 10,565,570 |
| Aug 24, 2026 | 7.02 | 7.11 | 7.00 | 7.04 | 7.04 | 0.28% | 4,768,800 |
| Aug 21, 2026 | 7.09 | 7.11 | 6.95 | 7.02 | 7.02 | -1.54% | 5,688,970 |
| Aug 20, 2026 | 7.05 | 7.15 | 6.98 | 7.13 | 7.13 | 1.13% | 6,538,300 |
| Aug 19, 2026 | 7.23 | 7.24 | 6.95 | 7.05 | 7.05 | -2.49% | 7,388,200 |
| Aug 18, 2026 | 7.24 | 7.30 | 7.19 | 7.23 | 7.23 | -0.14% | 7,195,735 |
| Aug 17, 2026 | 7.10 | 7.32 | 7.04 | 7.24 | 7.24 | 1.97% | 7,514,924 |
| Aug 14, 2026 | 7.16 | 7.18 | 7.07 | 7.10 | 7.10 | -1.25% | 5,259,039 |
| Aug 13, 2026 | 7.32 | 7.33 | 7.15 | 7.19 | 7.19 | -1.64% | 6,359,000 |
| Aug 12, 2026 | 7.20 | 7.32 | 7.17 | 7.31 | 7.31 | 1.11% | 5,952,200 |
| Aug 11, 2026 | 7.29 | 7.29 | 7.18 | 7.23 | 7.23 | -0.69% | 4,586,700 |
| Aug 10, 2026 | 7.09 | 7.28 | 7.08 | 7.28 | 7.28 | 2.54% | 6,481,200 |
| Aug 7, 2026 | 7.12 | 7.14 | 7.02 | 7.10 | 7.10 | -0.84% | 4,992,950 |
| Aug 6, 2026 | 7.20 | 7.20 | 7.06 | 7.16 | 7.16 | -0.14% | 6,654,448 |
| Aug 5, 2026 | 7.23 | 7.26 | 7.12 | 7.17 | 7.17 | -0.97% | 5,903,829 |
| Aug 4, 2026 | 7.30 | 7.31 | 7.19 | 7.24 | 7.24 | -0.69% | 6,867,670 |
| Aug 3, 2026 | 7.24 | 7.33 | 7.20 | 7.29 | 7.29 | 0.69% | 6,606,700 |
| Jul 31, 2026 | 7.10 | 7.24 | 7.08 | 7.24 | 7.24 | 0.98% | 7,504,817 |
| Jul 30, 2026 | 7.01 | 7.26 | 7.01 | 7.17 | 7.17 | 1.70% | 13,869,830 |
| Jul 29, 2026 | 6.87 | 7.12 | 6.87 | 7.05 | 7.05 | 2.17% | 8,678,200 |
| Jul 28, 2026 | 6.79 | 6.93 | 6.78 | 6.90 | 6.90 | 1.17% | 6,965,229 |
| Jul 27, 2026 | 6.70 | 6.86 | 6.65 | 6.82 | 6.82 | 1.64% | 5,775,846 |
| Jul 24, 2026 | 6.89 | 6.93 | 6.71 | 6.71 | 6.71 | -3.03% | 7,753,901 |
| Jul 23, 2026 | 6.84 | 6.94 | 6.81 | 6.92 | 6.92 | 1.02% | 6,192,099 |
| Jul 22, 2026 | 6.87 | 6.94 | 6.78 | 6.85 | 6.85 | -0.58% | 6,136,400 |