Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.840
0.00 (0.00%)
At close: Sep 30, 2025
Wutong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.82 | 4.89 | 4.81 | 4.84 | 4.84 | - | 26,305,308 |
| Sep 29, 2025 | 4.83 | 4.85 | 4.73 | 4.84 | 4.84 | 0.21% | 32,414,725 |
| Sep 26, 2025 | 4.90 | 4.93 | 4.81 | 4.83 | 4.83 | -2.23% | 37,943,233 |
| Sep 25, 2025 | 4.98 | 5.05 | 4.94 | 4.94 | 4.94 | -1.40% | 33,368,099 |
| Sep 24, 2025 | 4.92 | 5.01 | 4.85 | 5.01 | 5.01 | 1.62% | 38,563,300 |
| Sep 23, 2025 | 5.06 | 5.08 | 4.83 | 4.93 | 4.93 | -3.14% | 48,309,000 |
| Sep 22, 2025 | 5.09 | 5.12 | 5.01 | 5.09 | 5.09 | 1.19% | 30,399,153 |
| Sep 19, 2025 | 5.11 | 5.17 | 5.00 | 5.03 | 5.03 | -1.18% | 34,529,700 |
| Sep 18, 2025 | 5.21 | 5.24 | 5.04 | 5.09 | 5.09 | -2.30% | 50,115,499 |
| Sep 17, 2025 | 5.21 | 5.24 | 5.17 | 5.21 | 5.21 | -0.57% | 37,724,600 |
| Sep 16, 2025 | 5.06 | 5.24 | 5.04 | 5.24 | 5.24 | 3.56% | 59,446,900 |
| Sep 15, 2025 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | -0.78% | 33,797,093 |
| Sep 12, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -0.97% | 45,185,833 |
| Sep 11, 2025 | 5.09 | 5.15 | 5.02 | 5.15 | 5.15 | 0.78% | 66,379,766 |
| Sep 10, 2025 | 4.87 | 5.19 | 4.85 | 5.11 | 5.11 | 5.14% | 105,590,375 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.84 | 4.86 | 4.86 | -2.21% | 36,130,600 |
| Sep 8, 2025 | 4.95 | 4.99 | 4.89 | 4.97 | 4.97 | 0.20% | 35,933,600 |
| Sep 5, 2025 | 4.89 | 4.97 | 4.83 | 4.96 | 4.96 | 1.64% | 39,143,600 |
| Sep 4, 2025 | 4.94 | 5.00 | 4.78 | 4.88 | 4.88 | -0.81% | 43,704,600 |
| Sep 3, 2025 | 5.10 | 5.12 | 4.90 | 4.92 | 4.92 | -3.34% | 47,706,608 |
| Sep 2, 2025 | 5.24 | 5.24 | 5.03 | 5.09 | 5.09 | -3.05% | 59,067,528 |
| Sep 1, 2025 | 5.28 | 5.37 | 5.22 | 5.25 | 5.25 | -0.94% | 48,589,204 |
| Aug 29, 2025 | 5.40 | 5.42 | 5.25 | 5.30 | 5.30 | -1.67% | 58,988,124 |
| Aug 28, 2025 | 5.24 | 5.42 | 5.20 | 5.39 | 5.39 | 3.45% | 92,923,404 |
| Aug 27, 2025 | 5.36 | 5.47 | 5.20 | 5.21 | 5.21 | -2.25% | 87,912,902 |
| Aug 26, 2025 | 5.29 | 5.41 | 5.25 | 5.33 | 5.33 | 1.14% | 65,048,844 |
| Aug 25, 2025 | 5.32 | 5.33 | 5.20 | 5.27 | 5.27 | -0.19% | 57,558,868 |
| Aug 22, 2025 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | 0.38% | 45,126,911 |
| Aug 21, 2025 | 5.25 | 5.36 | 5.20 | 5.26 | 5.26 | -0.19% | 65,625,480 |
| Aug 20, 2025 | 5.22 | 5.30 | 5.16 | 5.27 | 5.27 | - | 60,713,500 |
| Aug 19, 2025 | 5.10 | 5.38 | 5.08 | 5.27 | 5.27 | 3.13% | 99,588,900 |
| Aug 18, 2025 | 5.07 | 5.17 | 5.04 | 5.11 | 5.11 | 0.99% | 75,052,712 |
| Aug 15, 2025 | 4.96 | 5.08 | 4.93 | 5.06 | 5.06 | 2.43% | 77,796,011 |
| Aug 14, 2025 | 4.95 | 5.03 | 4.85 | 4.94 | 4.94 | -0.40% | 63,175,400 |
| Aug 13, 2025 | 4.98 | 4.99 | 4.93 | 4.96 | 4.96 | -0.40% | 32,934,400 |
| Aug 12, 2025 | 4.97 | 4.99 | 4.91 | 4.98 | 4.98 | 0.40% | 35,708,800 |
| Aug 11, 2025 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 1.64% | 34,801,000 |
| Aug 8, 2025 | 4.93 | 4.94 | 4.86 | 4.88 | 4.88 | -1.01% | 27,004,200 |
| Aug 7, 2025 | 4.94 | 4.96 | 4.88 | 4.93 | 4.93 | -0.40% | 27,296,500 |
| Aug 6, 2025 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 0.81% | 34,742,000 |
| Aug 5, 2025 | 4.87 | 4.91 | 4.85 | 4.91 | 4.91 | 1.03% | 35,407,700 |
| Aug 4, 2025 | 4.80 | 4.87 | 4.76 | 4.86 | 4.86 | 0.41% | 23,040,300 |
| Aug 1, 2025 | 4.76 | 4.85 | 4.74 | 4.84 | 4.84 | 1.89% | 32,125,400 |
| Jul 31, 2025 | 4.81 | 4.88 | 4.73 | 4.75 | 4.75 | -1.86% | 31,433,500 |
| Jul 30, 2025 | 4.86 | 4.89 | 4.79 | 4.84 | 4.84 | -0.82% | 34,799,900 |
| Jul 29, 2025 | 4.89 | 4.92 | 4.82 | 4.88 | 4.88 | -0.41% | 34,741,296 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.89 | 4.90 | 4.90 | -0.61% | 29,187,100 |
| Jul 25, 2025 | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | -0.80% | 45,599,700 |
| Jul 24, 2025 | 4.83 | 5.01 | 4.82 | 4.97 | 4.97 | 3.11% | 76,826,300 |
| Jul 23, 2025 | 4.89 | 4.90 | 4.81 | 4.82 | 4.82 | -1.23% | 27,777,700 |