Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 7.27
+0.06 (0.83%)
Jun 5, 2026, 3:04 PM CST
Wushang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 8.34 | 8.38 | 8.29 | 8.36 | 8.25 | 0.12% | 5,718,659 |
| May 7, 2026 | 8.33 | 8.42 | 8.28 | 8.35 | 8.24 | 0.48% | 5,841,001 |
| May 6, 2026 | 8.38 | 8.40 | 8.30 | 8.31 | 8.20 | -0.84% | 6,690,210 |
| Apr 30, 2026 | 8.38 | 8.43 | 8.33 | 8.38 | 8.27 | -0.12% | 5,733,531 |
| Apr 29, 2026 | 8.18 | 8.40 | 8.16 | 8.39 | 8.28 | 2.07% | 7,032,832 |
| Apr 28, 2026 | 8.28 | 8.46 | 8.16 | 8.22 | 8.11 | -0.96% | 5,703,689 |
| Apr 27, 2026 | 8.21 | 8.30 | 8.12 | 8.30 | 8.19 | 0.85% | 5,620,018 |
| Apr 24, 2026 | 8.25 | 8.38 | 8.12 | 8.23 | 8.12 | -0.36% | 6,796,810 |
| Apr 23, 2026 | 8.30 | 8.36 | 8.18 | 8.26 | 8.15 | -0.24% | 6,388,363 |
| Apr 22, 2026 | 8.37 | 8.38 | 8.24 | 8.28 | 8.17 | -1.31% | 6,258,629 |
| Apr 21, 2026 | 8.46 | 8.53 | 8.33 | 8.39 | 8.28 | -0.83% | 5,889,303 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.42 | 8.46 | 8.35 | -0.59% | 4,769,888 |
| Apr 17, 2026 | 8.58 | 8.60 | 8.45 | 8.51 | 8.40 | -1.05% | 5,334,685 |
| Apr 16, 2026 | 8.56 | 8.61 | 8.49 | 8.60 | 8.49 | 0.35% | 5,596,275 |
| Apr 15, 2026 | 8.60 | 8.62 | 8.51 | 8.57 | 8.46 | -0.12% | 3,619,000 |
| Apr 14, 2026 | 8.59 | 8.63 | 8.47 | 8.58 | 8.47 | 0.35% | 5,321,051 |
| Apr 13, 2026 | 8.50 | 8.57 | 8.48 | 8.55 | 8.44 | - | 3,530,203 |
| Apr 10, 2026 | 8.47 | 8.61 | 8.47 | 8.55 | 8.44 | 1.42% | 5,957,633 |
| Apr 9, 2026 | 8.53 | 8.57 | 8.40 | 8.43 | 8.32 | -1.63% | 4,054,189 |
| Apr 8, 2026 | 8.51 | 8.58 | 8.48 | 8.57 | 8.46 | 2.02% | 5,320,918 |
| Apr 7, 2026 | 8.30 | 8.41 | 8.23 | 8.40 | 8.29 | 1.20% | 4,197,348 |
| Apr 3, 2026 | 8.45 | 8.46 | 8.28 | 8.30 | 8.19 | -1.78% | 4,449,135 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.34 | -1.74% | 5,522,401 |
| Apr 1, 2026 | 8.67 | 8.68 | 8.50 | 8.60 | 8.49 | 0.35% | 4,891,400 |
| Mar 31, 2026 | 8.64 | 8.74 | 8.54 | 8.57 | 8.46 | -1.04% | 7,275,704 |
| Mar 30, 2026 | 8.35 | 8.67 | 8.31 | 8.66 | 8.55 | 2.73% | 12,245,600 |
| Mar 27, 2026 | 8.40 | 8.51 | 8.36 | 8.43 | 8.32 | -0.35% | 6,898,214 |
| Mar 26, 2026 | 8.45 | 8.60 | 8.41 | 8.46 | 8.35 | 0.12% | 8,437,200 |
| Mar 25, 2026 | 8.33 | 8.46 | 8.30 | 8.45 | 8.34 | 1.20% | 6,788,671 |
| Mar 24, 2026 | 8.11 | 8.45 | 8.05 | 8.35 | 8.24 | 4.64% | 10,186,680 |