Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.800
-0.180 (-3.61%)
At close: Mar 20, 2026
Wutong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.99 | 5.05 | 4.79 | 4.80 | 4.80 | -3.61% | 71,440,960 |
| Mar 19, 2026 | 5.01 | 5.08 | 4.95 | 4.98 | 4.98 | -2.16% | 77,395,320 |
| Mar 18, 2026 | 4.96 | 5.10 | 4.95 | 5.09 | 5.09 | 3.25% | 100,035,400 |
| Mar 17, 2026 | 5.00 | 5.08 | 4.91 | 4.93 | 4.93 | -1.79% | 63,884,490 |
| Mar 16, 2026 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | 1.62% | 60,149,000 |
| Mar 13, 2026 | 4.97 | 5.06 | 4.92 | 4.94 | 4.94 | 0.41% | 83,303,390 |
| Mar 12, 2026 | 4.92 | 5.00 | 4.88 | 4.92 | 4.92 | -0.61% | 37,348,600 |
| Mar 11, 2026 | 4.96 | 5.02 | 4.92 | 4.95 | 4.95 | 0.20% | 52,090,200 |
| Mar 10, 2026 | 4.83 | 4.96 | 4.83 | 4.94 | 4.94 | 3.35% | 59,562,700 |
| Mar 9, 2026 | 4.71 | 4.81 | 4.60 | 4.78 | 4.78 | - | 45,326,400 |
| Mar 6, 2026 | 4.75 | 4.79 | 4.70 | 4.78 | 4.78 | -0.21% | 29,437,500 |
| Mar 5, 2026 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 4.13% | 58,043,608 |
| Mar 4, 2026 | 4.59 | 4.69 | 4.57 | 4.60 | 4.60 | -1.71% | 46,126,890 |
| Mar 3, 2026 | 4.84 | 4.95 | 4.66 | 4.68 | 4.68 | -2.50% | 65,103,000 |
| Mar 2, 2026 | 4.88 | 4.94 | 4.77 | 4.80 | 4.80 | -3.61% | 54,649,900 |
| Feb 27, 2026 | 4.93 | 4.99 | 4.89 | 4.98 | 4.98 | 0.20% | 44,812,900 |
| Feb 26, 2026 | 4.86 | 5.01 | 4.84 | 4.97 | 4.97 | 2.26% | 69,654,300 |
| Feb 25, 2026 | 4.87 | 4.92 | 4.84 | 4.86 | 4.86 | -0.21% | 35,139,700 |
| Feb 24, 2026 | 4.88 | 4.92 | 4.79 | 4.87 | 4.87 | 1.04% | 41,005,100 |
| Feb 13, 2026 | 4.88 | 4.95 | 4.82 | 4.82 | 4.82 | -1.63% | 34,479,200 |
| Feb 12, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -1.01% | 37,831,200 |
| Feb 11, 2026 | 5.01 | 5.07 | 4.93 | 4.95 | 4.95 | -1.39% | 56,494,890 |
| Feb 10, 2026 | 4.87 | 5.08 | 4.86 | 5.02 | 5.02 | 2.66% | 96,489,770 |
| Feb 9, 2026 | 4.82 | 4.89 | 4.79 | 4.89 | 4.89 | 2.73% | 47,903,870 |
| Feb 6, 2026 | 4.71 | 4.83 | 4.67 | 4.76 | 4.76 | 0.42% | 49,130,100 |
| Feb 5, 2026 | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | -0.21% | 34,172,400 |
| Feb 4, 2026 | 4.73 | 4.75 | 4.68 | 4.75 | 4.75 | -0.21% | 32,820,320 |
| Feb 3, 2026 | 4.68 | 4.78 | 4.68 | 4.76 | 4.76 | 2.15% | 38,221,000 |
| Feb 2, 2026 | 4.68 | 4.81 | 4.65 | 4.66 | 4.66 | -1.27% | 42,245,100 |
| 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 |