Wutong Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	4.64	4.74	4.58	4.72	4.72	1.29%	46,742,908
Jan 29, 2026	4.69	4.79	4.58	4.66	4.66	-1.48%	50,677,793
Jan 28, 2026	4.66	4.84	4.65	4.73	4.73	1.94%	58,357,895
Jan 27, 2026	4.65	4.70	4.55	4.64	4.64	-0.64%	34,087,200
Jan 26, 2026	4.72	4.73	4.60	4.67	4.67	-1.06%	44,667,800
Jan 23, 2026	4.57	4.74	4.57	4.72	4.72	2.83%	49,935,400
Jan 22, 2026	4.53	4.63	4.50	4.59	4.59	1.77%	40,509,870
Jan 21, 2026	4.51	4.55	4.47	4.51	4.51	-0.44%	39,478,200
Jan 20, 2026	4.65	4.66	4.49	4.53	4.53	-5.23%	86,568,780
Jan 19, 2026	4.80	4.81	4.73	4.78	4.78	-0.42%	33,336,010
Jan 16, 2026	4.90	4.92	4.78	4.80	4.80	-2.04%	43,348,500
Jan 15, 2026	4.98	4.98	4.83	4.90	4.90	-2.00%	58,785,240
Jan 14, 2026	4.80	5.05	4.79	5.00	5.00	3.95%	103,529,300
Jan 13, 2026	4.92	4.93	4.78	4.81	4.81	-2.24%	56,518,700
Jan 12, 2026	4.75	4.93	4.70	4.92	4.92	4.68%	78,845,890
Jan 9, 2026	4.60	4.72	4.58	4.70	4.70	2.17%	51,197,500
Jan 8, 2026	4.54	4.62	4.52	4.60	4.60	1.10%	34,056,100
Jan 7, 2026	4.59	4.60	4.53	4.55	4.55	-0.87%	26,882,900
Jan 6, 2026	4.58	4.60	4.54	4.59	4.59	0.44%	32,651,653
Jan 5, 2026	4.51	4.58	4.49	4.57	4.57	1.33%	28,701,150
Dec 31, 2025	4.46	4.54	4.40	4.51	4.51	0.89%	30,050,720
Dec 30, 2025	4.45	4.51	4.44	4.47	4.47	0.22%	19,970,200
Dec 29, 2025	4.49	4.51	4.44	4.46	4.46	-0.89%	18,809,200
Dec 26, 2025	4.55	4.56	4.48	4.50	4.50	-1.10%	23,893,550
Dec 25, 2025	4.54	4.56	4.52	4.55	4.55	0.22%	21,777,480
Dec 24, 2025	4.50	4.54	4.46	4.54	4.54	0.89%	17,201,600
Dec 23, 2025	4.57	4.59	4.48	4.50	4.50	-1.96%	19,537,430
Dec 22, 2025	4.57	4.64	4.55	4.59	4.59	0.44%	20,546,400
Dec 19, 2025	4.51	4.58	4.51	4.57	4.57	1.11%	20,376,100
Dec 18, 2025	4.45	4.58	4.45	4.52	4.52	0.67%	24,901,300
Dec 17, 2025	4.45	4.50	4.35	4.49	4.49	0.90%	31,084,700
Dec 16, 2025	4.46	4.50	4.44	4.45	4.45	-0.67%	18,357,700
Dec 15, 2025	4.49	4.54	4.43	4.48	4.48	-0.88%	17,731,850
Dec 12, 2025	4.48	4.57	4.48	4.52	4.52	0.67%	20,887,500
Dec 11, 2025	4.59	4.61	4.49	4.49	4.49	-2.60%	31,335,390
Dec 10, 2025	4.68	4.70	4.55	4.61	4.61	-1.50%	35,100,800
Dec 9, 2025	4.76	4.78	4.67	4.68	4.68	-1.47%	22,918,400
Dec 8, 2025	4.72	4.81	4.69	4.75	4.75	0.64%	33,181,890
Dec 5, 2025	4.65	4.73	4.60	4.72	4.72	1.07%	30,093,780
Dec 4, 2025	4.79	4.81	4.63	4.67	4.67	-2.10%	42,082,750
Dec 3, 2025	4.82	4.83	4.69	4.77	4.77	-1.04%	38,306,460
Dec 2, 2025	4.82	4.85	4.78	4.82	4.82	-0.41%	25,422,170
Dec 1, 2025	4.77	4.85	4.73	4.84	4.84	1.26%	32,078,500
Nov 28, 2025	4.76	4.79	4.69	4.78	4.78	0.84%	28,534,000
Nov 27, 2025	4.78	4.82	4.73	4.74	4.74	-1.04%	27,985,300
Nov 26, 2025	4.85	4.88	4.77	4.79	4.79	-1.44%	38,373,300
Nov 25, 2025	4.80	4.92	4.79	4.86	4.86	1.46%	53,180,820
Nov 24, 2025	4.63	4.82	4.61	4.79	4.79	3.90%	51,074,500
Nov 21, 2025	4.71	4.79	4.60	4.61	4.61	-3.56%	47,979,280
Nov 20, 2025	4.65	4.82	4.64	4.78	4.78	3.02%	60,228,760