Wushang Group Co., Ltd. (SHE:000501)
China · Delayed Price · Currency is CNY 7.81
-0.18 (-2.25%)
May 15, 2026, 3:04 PM CST
Wushang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.99 | 8.00 | 7.78 | 7.81 | 7.81 | -2.25% | 9,367,964 |
| May 14, 2026 | 8.05 | 8.16 | 7.94 | 7.99 | 7.99 | -0.75% | 8,687,225 |
| May 13, 2026 | 8.16 | 8.16 | 8.01 | 8.05 | 8.05 | -0.98% | 8,035,027 |
| May 12, 2026 | 8.30 | 8.31 | 8.12 | 8.13 | 8.13 | -2.17% | 9,157,612 |
| May 11, 2026 | 8.35 | 8.36 | 8.26 | 8.31 | 8.31 | -0.60% | 8,493,268 |
| May 8, 2026 | 8.34 | 8.38 | 8.29 | 8.36 | 8.36 | 0.12% | 5,718,659 |
| May 7, 2026 | 8.33 | 8.42 | 8.28 | 8.35 | 8.35 | 0.48% | 5,965,001 |
| May 6, 2026 | 8.38 | 8.40 | 8.30 | 8.31 | 8.31 | -0.84% | 6,690,210 |
| Apr 30, 2026 | 8.38 | 8.43 | 8.33 | 8.38 | 8.38 | -0.12% | 5,952,231 |
| Apr 29, 2026 | 8.18 | 8.40 | 8.16 | 8.39 | 8.39 | 2.07% | 7,032,832 |
| Apr 28, 2026 | 8.28 | 8.46 | 8.16 | 8.22 | 8.22 | -0.96% | 5,703,689 |
| Apr 27, 2026 | 8.21 | 8.30 | 8.12 | 8.30 | 8.30 | 0.85% | 5,750,682 |
| Apr 24, 2026 | 8.25 | 8.38 | 8.12 | 8.23 | 8.23 | -0.36% | 6,796,810 |
| Apr 23, 2026 | 8.30 | 8.36 | 8.18 | 8.26 | 8.26 | -0.24% | 6,388,363 |
| Apr 22, 2026 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | -1.31% | 6,258,629 |
| Apr 21, 2026 | 8.46 | 8.53 | 8.33 | 8.39 | 8.39 | -0.83% | 5,889,303 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.42 | 8.46 | 8.46 | -0.59% | 4,769,888 |
| Apr 17, 2026 | 8.58 | 8.60 | 8.45 | 8.51 | 8.51 | -1.05% | 5,334,685 |
| Apr 16, 2026 | 8.56 | 8.61 | 8.49 | 8.60 | 8.60 | 0.35% | 5,650,075 |
| Apr 15, 2026 | 8.60 | 8.62 | 8.51 | 8.57 | 8.57 | -0.12% | 3,619,000 |
| Apr 14, 2026 | 8.59 | 8.63 | 8.47 | 8.58 | 8.58 | 0.35% | 5,362,851 |
| Apr 13, 2026 | 8.50 | 8.57 | 8.48 | 8.55 | 8.55 | - | 3,530,203 |
| Apr 10, 2026 | 8.47 | 8.61 | 8.47 | 8.55 | 8.55 | 1.42% | 5,957,633 |
| Apr 9, 2026 | 8.53 | 8.57 | 8.40 | 8.43 | 8.43 | -1.63% | 4,097,889 |
| Apr 8, 2026 | 8.51 | 8.58 | 8.48 | 8.57 | 8.57 | 2.02% | 5,320,918 |
| Apr 7, 2026 | 8.30 | 8.41 | 8.23 | 8.40 | 8.40 | 1.20% | 4,197,348 |
| Apr 3, 2026 | 8.45 | 8.46 | 8.28 | 8.30 | 8.30 | -1.78% | 4,493,635 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | -1.74% | 5,557,201 |
| 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% | 7,323,404 |
| 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% | 6,978,414 |
| Mar 26, 2026 | 8.45 | 8.60 | 8.41 | 8.46 | 8.46 | 0.12% | 8,481,300 |
| Mar 25, 2026 | 8.33 | 8.46 | 8.30 | 8.45 | 8.45 | 1.20% | 6,845,171 |
| Mar 24, 2026 | 8.11 | 8.45 | 8.05 | 8.35 | 8.35 | 4.64% | 10,186,689 |
| Mar 23, 2026 | 8.50 | 8.50 | 7.91 | 7.98 | 7.98 | -6.88% | 12,719,605 |
| Mar 20, 2026 | 8.73 | 8.77 | 8.55 | 8.57 | 8.57 | -1.61% | 6,068,213 |
| Mar 19, 2026 | 8.86 | 8.89 | 8.70 | 8.71 | 8.71 | -2.35% | 6,785,465 |
| Mar 18, 2026 | 8.89 | 8.93 | 8.77 | 8.92 | 8.92 | 0.11% | 6,597,860 |
| 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% | 7,135,499 |
| 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% | 9,020,198 |
| Mar 6, 2026 | 9.10 | 9.18 | 9.05 | 9.14 | 9.14 | 0.44% | 7,233,110 |
| Mar 5, 2026 | 9.11 | 9.22 | 9.04 | 9.10 | 9.10 | 1.34% | 7,282,902 |
| Mar 4, 2026 | 9.10 | 9.18 | 8.92 | 8.98 | 8.98 | -1.97% | 10,029,856 |
| Mar 3, 2026 | 9.36 | 9.42 | 9.13 | 9.16 | 9.16 | -2.35% | 13,009,201 |