Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 7.02
-0.11 (-1.54%)
Aug 21, 2026, 3:04 PM CST
Wushang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.97 | 7.04 | 6.80 | 6.89 | 6.89 | -1.15% | 11,462,932 |
| 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 | - | 5,411,186 |
| 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% | 12,376,921 |
| Jul 1, 2026 | 6.69 | 7.36 | 6.66 | 7.12 | 7.12 | 6.43% | 15,729,726 |
| 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 |