Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.720
+0.060 (1.29%)
At close: Jan 30, 2026
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 |