Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.350
+0.070 (1.64%)
At close: Aug 14, 2026
Wutong Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.31 | 4.41 | 4.25 | 4.35 | 4.35 | 1.64% | 63,092,535 |
| Aug 13, 2026 | 4.43 | 4.45 | 4.28 | 4.28 | 4.28 | -2.73% | 53,197,560 |
| Aug 12, 2026 | 4.25 | 4.42 | 4.25 | 4.40 | 4.40 | 3.29% | 55,327,936 |
| Aug 11, 2026 | 4.27 | 4.32 | 4.23 | 4.26 | 4.26 | -1.62% | 32,117,700 |
| Aug 10, 2026 | 4.30 | 4.35 | 4.21 | 4.33 | 4.33 | 0.93% | 41,364,428 |
| Aug 7, 2026 | 4.29 | 4.31 | 4.19 | 4.29 | 4.29 | -0.69% | 49,619,600 |
| Aug 6, 2026 | 4.25 | 4.35 | 4.23 | 4.32 | 4.32 | 0.70% | 51,380,787 |
| Aug 5, 2026 | 4.26 | 4.32 | 4.24 | 4.29 | 4.29 | 0.23% | 58,160,858 |
| Aug 4, 2026 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 1.66% | 46,581,368 |
| Aug 3, 2026 | 4.10 | 4.21 | 4.09 | 4.21 | 4.21 | 2.43% | 42,880,590 |
| Jul 31, 2026 | 4.10 | 4.21 | 4.10 | 4.11 | 4.11 | 2.24% | 61,390,090 |
| Jul 30, 2026 | 4.08 | 4.14 | 3.98 | 4.02 | 4.02 | -2.43% | 53,124,870 |
| Jul 29, 2026 | 4.01 | 4.12 | 3.95 | 4.12 | 4.12 | 3.00% | 56,705,300 |
| Jul 28, 2026 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | -0.25% | 42,876,400 |
| Jul 27, 2026 | 3.84 | 4.01 | 3.84 | 4.01 | 4.01 | 3.62% | 40,026,700 |
| Jul 24, 2026 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | -3.49% | 33,796,000 |
| Jul 23, 2026 | 3.85 | 4.02 | 3.84 | 4.01 | 4.01 | 3.89% | 48,614,867 |
| Jul 22, 2026 | 3.93 | 4.00 | 3.83 | 3.86 | 3.86 | -3.02% | 41,590,760 |
| Jul 21, 2026 | 3.86 | 3.99 | 3.60 | 3.98 | 3.98 | 2.31% | 69,893,455 |
| Jul 20, 2026 | 3.98 | 4.08 | 3.83 | 3.89 | 3.89 | -1.77% | 51,715,871 |
| Jul 17, 2026 | 4.15 | 4.18 | 3.92 | 3.96 | 3.96 | -5.26% | 58,838,991 |
| Jul 16, 2026 | 4.11 | 4.26 | 4.09 | 4.18 | 4.18 | 0.24% | 44,007,200 |
| Jul 15, 2026 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -2.11% | 41,075,900 |
| Jul 14, 2026 | 4.11 | 4.26 | 4.03 | 4.26 | 4.26 | 2.90% | 55,270,607 |
| Jul 13, 2026 | 4.48 | 4.51 | 4.10 | 4.14 | 4.14 | -7.59% | 70,134,820 |
| Jul 10, 2026 | 4.44 | 4.61 | 4.43 | 4.48 | 4.48 | 0.90% | 73,835,400 |
| Jul 9, 2026 | 4.35 | 4.45 | 4.19 | 4.44 | 4.44 | 2.30% | 75,788,600 |
| Jul 8, 2026 | 4.45 | 4.47 | 4.29 | 4.34 | 4.34 | -2.25% | 54,891,400 |
| Jul 7, 2026 | 4.63 | 4.66 | 4.41 | 4.44 | 4.44 | -4.31% | 61,036,300 |
| Jul 6, 2026 | 4.76 | 4.81 | 4.58 | 4.64 | 4.64 | -2.32% | 63,526,900 |
| Jul 3, 2026 | 4.89 | 4.95 | 4.75 | 4.75 | 4.75 | -2.66% | 76,150,581 |
| Jul 2, 2026 | 5.01 | 5.08 | 4.87 | 4.88 | 4.88 | -4.31% | 89,145,404 |
| Jul 1, 2026 | 5.37 | 5.37 | 4.99 | 5.10 | 5.10 | -5.90% | 132,451,899 |
| Jun 30, 2026 | 5.28 | 5.45 | 5.10 | 5.42 | 5.42 | 2.65% | 91,062,625 |
| Jun 29, 2026 | 5.80 | 5.84 | 5.19 | 5.28 | 5.28 | -9.12% | 127,495,542 |
| Jun 26, 2026 | 6.06 | 6.08 | 5.76 | 5.81 | 5.81 | -4.91% | 101,314,000 |
| Jun 25, 2026 | 6.35 | 6.36 | 6.03 | 6.11 | 6.11 | -3.78% | 113,713,934 |
| Jun 24, 2026 | 6.36 | 6.51 | 6.09 | 6.35 | 6.35 | -3.35% | 139,414,300 |
| Jun 23, 2026 | 6.35 | 6.70 | 6.28 | 6.57 | 6.57 | 1.70% | 147,042,899 |
| Jun 22, 2026 | 6.40 | 6.60 | 6.26 | 6.46 | 6.46 | 0.78% | 147,570,202 |
| Jun 18, 2026 | 6.39 | 6.70 | 6.38 | 6.41 | 6.41 | -0.93% | 163,979,100 |
| Jun 17, 2026 | 6.22 | 6.52 | 6.21 | 6.47 | 6.47 | 1.25% | 140,869,900 |
| Jun 16, 2026 | 6.21 | 6.48 | 6.15 | 6.39 | 6.39 | 1.75% | 185,412,800 |
| Jun 15, 2026 | 5.63 | 6.30 | 5.49 | 6.28 | 6.28 | 14.39% | 219,562,400 |
| Jun 12, 2026 | 5.96 | 6.05 | 5.42 | 5.49 | 5.49 | -3.68% | 130,420,100 |
| Jun 11, 2026 | 5.96 | 6.05 | 5.58 | 5.70 | 5.70 | -7.01% | 140,146,600 |
| Jun 10, 2026 | 5.85 | 6.25 | 5.75 | 6.13 | 6.13 | 3.72% | 171,696,366 |
| Jun 9, 2026 | 6.03 | 6.18 | 5.73 | 5.91 | 5.91 | -0.84% | 135,445,827 |
| Jun 8, 2026 | 5.91 | 6.19 | 5.87 | 5.96 | 5.96 | -3.09% | 149,377,891 |
| Jun 5, 2026 | 5.82 | 6.49 | 5.79 | 6.15 | 6.15 | 5.31% | 216,510,700 |