Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 6.97
-0.03 (-0.43%)
Jul 20, 2026, 3:04 PM CST
Wushang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.00 | 7.11 | 6.85 | 6.97 | 6.97 | -0.43% | 10,344,800 |
| Jul 17, 2026 | 7.10 | 7.24 | 6.91 | 7.00 | 7.00 | -1.55% | 9,892,693 |
| Jul 16, 2026 | 7.00 | 7.15 | 6.96 | 7.11 | 7.11 | 1.28% | 8,813,539 |
| Jul 15, 2026 | 6.81 | 7.15 | 6.78 | 7.02 | 7.02 | 2.33% | 10,401,077 |
| Jul 14, 2026 | 6.81 | 6.90 | 6.68 | 6.86 | 6.86 | 1.48% | 10,566,250 |
| Jul 13, 2026 | 6.85 | 6.87 | 6.72 | 6.76 | 6.76 | -1.60% | 6,080,849 |
| Jul 10, 2026 | 6.89 | 6.98 | 6.78 | 6.87 | 6.87 | -0.43% | 9,025,243 |
| Jul 9, 2026 | 6.93 | 6.97 | 6.78 | 6.90 | 6.90 | - | 5,411,486 |
| Jul 8, 2026 | 6.93 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 4,739,300 |
| Jul 7, 2026 | 7.13 | 7.13 | 6.90 | 6.95 | 6.95 | -2.39% | 5,512,732 |
| Jul 6, 2026 | 7.07 | 7.20 | 7.02 | 7.12 | 7.12 | 0.56% | 6,137,516 |
| Jul 3, 2026 | 6.95 | 7.13 | 6.95 | 7.08 | 7.08 | 1.29% | 7,019,540 |
| Jul 2, 2026 | 7.17 | 7.25 | 6.95 | 6.99 | 6.99 | -1.83% | 12,376,920 |
| Jul 1, 2026 | 6.69 | 7.36 | 6.66 | 7.12 | 7.12 | 6.43% | 15,729,720 |
| Jun 30, 2026 | 6.67 | 6.74 | 6.55 | 6.69 | 6.69 | -0.45% | 7,685,700 |
| Jun 29, 2026 | 6.59 | 6.79 | 6.40 | 6.72 | 6.72 | 3.38% | 10,562,612 |
| Jun 26, 2026 | 6.70 | 6.72 | 6.50 | 6.50 | 6.50 | -3.27% | 7,447,049 |
| Jun 25, 2026 | 6.85 | 6.87 | 6.66 | 6.72 | 6.72 | -2.33% | 8,060,026 |
| Jun 24, 2026 | 7.02 | 7.05 | 6.81 | 6.88 | 6.88 | -1.99% | 5,929,550 |
| Jun 23, 2026 | 6.92 | 7.19 | 6.92 | 7.02 | 7.02 | 1.01% | 6,893,961 |
| Jun 22, 2026 | 6.95 | 6.99 | 6.80 | 6.95 | 6.95 | -0.29% | 6,440,291 |
| Jun 18, 2026 | 7.02 | 7.03 | 6.90 | 6.97 | 6.97 | -1.13% | 6,291,822 |
| Jun 17, 2026 | 7.29 | 7.30 | 7.03 | 7.05 | 7.05 | -3.69% | 10,056,890 |
| Jun 16, 2026 | 7.35 | 7.35 | 7.19 | 7.32 | 7.32 | -0.41% | 6,073,825 |
| Jun 15, 2026 | 7.30 | 7.44 | 7.28 | 7.35 | 7.35 | 0.96% | 5,844,434 |
| Jun 12, 2026 | 7.14 | 7.32 | 7.09 | 7.28 | 7.28 | 2.54% | 6,269,251 |
| Jun 11, 2026 | 7.18 | 7.29 | 7.05 | 7.10 | 7.10 | -1.93% | 5,027,530 |
| Jun 10, 2026 | 7.11 | 7.25 | 7.09 | 7.24 | 7.24 | 1.12% | 5,201,170 |
| Jun 9, 2026 | 7.22 | 7.30 | 7.08 | 7.16 | 7.16 | -0.83% | 5,347,273 |
| Jun 8, 2026 | 7.20 | 7.40 | 7.16 | 7.22 | 7.22 | -0.69% | 9,202,459 |
| Jun 5, 2026 | 7.20 | 7.57 | 7.20 | 7.27 | 7.27 | 0.83% | 10,420,210 |
| Jun 4, 2026 | 7.42 | 7.47 | 7.14 | 7.21 | 7.21 | -2.96% | 8,879,318 |
| Jun 3, 2026 | 7.63 | 7.63 | 7.38 | 7.43 | 7.43 | -2.75% | 9,925,263 |
| Jun 2, 2026 | 7.89 | 7.91 | 7.59 | 7.64 | 7.64 | -2.92% | 12,156,390 |
| Jun 1, 2026 | 7.75 | 7.87 | 7.59 | 7.87 | 7.87 | 0.77% | 9,302,601 |
| May 29, 2026 | 7.50 | 7.95 | 7.45 | 7.81 | 7.81 | 3.99% | 16,000,770 |
| May 28, 2026 | 7.65 | 7.70 | 7.48 | 7.51 | 7.51 | -2.85% | 7,628,174 |
| May 27, 2026 | 7.64 | 7.80 | 7.39 | 7.73 | 7.73 | 0.91% | 11,046,310 |
| May 26, 2026 | 7.62 | 7.75 | 7.58 | 7.66 | 7.66 | 0.39% | 5,779,909 |
| May 25, 2026 | 7.52 | 7.69 | 7.51 | 7.63 | 7.63 | 1.46% | 5,232,312 |
| May 22, 2026 | 7.59 | 7.63 | 7.45 | 7.52 | 7.52 | -0.66% | 5,803,573 |
| May 21, 2026 | 7.85 | 7.92 | 7.65 | 7.67 | 7.57 | -2.66% | 7,384,082 |
| May 20, 2026 | 7.92 | 7.93 | 7.72 | 7.88 | 7.78 | -0.38% | 6,251,700 |
| May 19, 2026 | 7.73 | 7.93 | 7.73 | 7.91 | 7.81 | 2.33% | 6,319,960 |
| May 18, 2026 | 7.80 | 7.81 | 7.68 | 7.73 | 7.63 | -1.02% | 5,605,284 |
| May 15, 2026 | 7.99 | 8.00 | 7.78 | 7.81 | 7.71 | -2.25% | 9,367,964 |
| May 14, 2026 | 8.05 | 8.16 | 7.94 | 7.99 | 7.89 | -0.75% | 8,687,225 |
| May 13, 2026 | 8.16 | 8.16 | 8.01 | 8.05 | 7.95 | -0.98% | 7,935,327 |
| May 12, 2026 | 8.30 | 8.31 | 8.12 | 8.13 | 8.02 | -2.17% | 9,157,612 |
| May 11, 2026 | 8.35 | 8.36 | 8.26 | 8.31 | 8.20 | -0.60% | 8,493,268 |