Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.080
-0.110 (-2.63%)
At close: Nov 6, 2026
Wutong Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.05 | 4.14 | 4.03 | 4.08 | 4.08 | -2.63% | 29,129,601 |
| Nov 5, 2026 | 4.11 | 4.20 | 4.11 | 4.19 | 4.19 | 1.21% | 41,999,401 |
| Nov 4, 2026 | 4.06 | 4.15 | 4.00 | 4.14 | 4.14 | 1.72% | 44,443,995 |
| Nov 3, 2026 | 4.06 | 4.15 | 4.03 | 4.07 | 4.07 | -0.73% | 30,665,700 |
| Nov 2, 2026 | 4.00 | 4.12 | 3.96 | 4.10 | 4.10 | 3.27% | 37,085,600 |
| Oct 30, 2026 | 3.92 | 4.12 | 3.92 | 3.97 | 3.97 | -1.24% | 37,567,692 |
| Oct 29, 2026 | 4.23 | 4.30 | 4.02 | 4.02 | 4.02 | -0.25% | 53,229,493 |
| Oct 28, 2026 | 4.01 | 4.04 | 3.94 | 4.03 | 4.03 | 2.03% | 22,043,335 |
| Oct 27, 2026 | 4.10 | 4.15 | 3.95 | 3.95 | 3.95 | -2.95% | 27,971,200 |
| Oct 26, 2026 | 4.04 | 4.13 | 4.00 | 4.07 | 4.07 | - | 32,505,735 |
| Oct 23, 2026 | 3.90 | 4.07 | 3.75 | 4.07 | 4.07 | 2.52% | 47,239,059 |
| Oct 22, 2026 | 4.10 | 4.13 | 3.97 | 3.97 | 3.97 | -3.41% | 28,459,600 |
| Oct 21, 2026 | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | -0.48% | 21,653,700 |
| Oct 20, 2026 | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | 1.23% | 19,820,100 |
| Oct 19, 2026 | 4.09 | 4.13 | 4.02 | 4.08 | 4.08 | -0.97% | 22,742,055 |
| Oct 16, 2026 | 4.20 | 4.23 | 4.07 | 4.12 | 4.12 | 0.24% | 30,606,709 |
| Oct 15, 2026 | 4.16 | 4.22 | 4.11 | 4.11 | 4.11 | -2.61% | 31,774,304 |
| Oct 14, 2026 | 4.23 | 4.30 | 4.18 | 4.22 | 4.22 | -0.94% | 23,371,000 |
| Oct 13, 2026 | 4.16 | 4.29 | 4.04 | 4.26 | 4.26 | 0.95% | 39,658,900 |
| Oct 12, 2026 | 4.27 | 4.29 | 4.20 | 4.22 | 4.22 | -1.63% | 21,951,690 |
| Oct 9, 2026 | 4.25 | 4.30 | 4.10 | 4.29 | 4.29 | 0.23% | 38,876,052 |
| Oct 8, 2026 | 4.36 | 4.39 | 4.25 | 4.28 | 4.28 | -1.61% | 25,187,550 |
| Sep 30, 2026 | 4.46 | 4.47 | 4.33 | 4.35 | 4.35 | -1.58% | 27,795,400 |
| Sep 29, 2026 | 4.36 | 4.47 | 4.35 | 4.42 | 4.42 | 0.68% | 28,152,152 |
| Sep 28, 2026 | 4.53 | 4.55 | 4.38 | 4.39 | 4.39 | -2.44% | 32,293,400 |
| Sep 24, 2026 | 4.50 | 4.54 | 4.47 | 4.50 | 4.50 | -0.22% | 31,227,850 |
| Sep 23, 2026 | 4.60 | 4.61 | 4.49 | 4.51 | 4.51 | -2.80% | 57,738,284 |
| Sep 22, 2026 | 4.69 | 4.80 | 4.63 | 4.64 | 4.64 | -0.22% | 67,098,500 |
| Sep 21, 2026 | 4.64 | 4.68 | 4.58 | 4.65 | 4.65 | 0.43% | 50,941,329 |
| Sep 18, 2026 | 4.72 | 4.73 | 4.60 | 4.63 | 4.63 | -0.22% | 62,560,165 |
| Sep 17, 2026 | 4.74 | 4.80 | 4.63 | 4.64 | 4.64 | -3.53% | 75,276,982 |
| Sep 16, 2026 | 4.59 | 4.81 | 4.57 | 4.81 | 4.81 | 4.11% | 101,131,424 |
| Sep 15, 2026 | 4.60 | 4.74 | 4.54 | 4.62 | 4.62 | -0.86% | 85,214,884 |
| Sep 14, 2026 | 4.54 | 4.68 | 4.50 | 4.66 | 4.66 | 1.53% | 114,190,325 |
| Sep 11, 2026 | 4.34 | 4.62 | 4.34 | 4.59 | 4.59 | 5.03% | 141,795,857 |
| Sep 10, 2026 | 4.36 | 4.43 | 4.33 | 4.37 | 4.37 | -0.46% | 34,120,800 |
| Sep 9, 2026 | 4.38 | 4.52 | 4.35 | 4.39 | 4.39 | 0.23% | 53,665,325 |
| Sep 8, 2026 | 4.30 | 4.42 | 4.28 | 4.38 | 4.38 | 2.34% | 46,274,250 |
| Sep 7, 2026 | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | - | 24,684,300 |
| Sep 4, 2026 | 4.36 | 4.39 | 4.24 | 4.28 | 4.28 | -0.70% | 36,385,000 |
| Sep 3, 2026 | 4.43 | 4.45 | 4.29 | 4.31 | 4.31 | -1.82% | 35,042,600 |
| Sep 2, 2026 | 4.39 | 4.43 | 4.34 | 4.39 | 4.39 | -1.13% | 36,036,700 |
| Sep 1, 2026 | 4.35 | 4.45 | 4.31 | 4.44 | 4.44 | 1.83% | 48,710,300 |
| Aug 31, 2026 | 4.27 | 4.37 | 4.25 | 4.36 | 4.36 | 2.11% | 41,975,100 |
| Aug 28, 2026 | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.47% | 37,625,600 |
| Aug 27, 2026 | 4.24 | 4.31 | 4.24 | 4.29 | 4.29 | 1.18% | 38,775,361 |
| Aug 26, 2026 | 4.26 | 4.28 | 4.17 | 4.24 | 4.24 | -0.47% | 33,525,838 |
| Aug 25, 2026 | 4.09 | 4.28 | 4.07 | 4.26 | 4.26 | 3.15% | 48,422,694 |
| Aug 24, 2026 | 4.18 | 4.21 | 4.06 | 4.13 | 4.13 | -1.20% | 33,122,100 |
| Aug 21, 2026 | 4.16 | 4.22 | 4.11 | 4.18 | 4.18 | -0.24% | 29,971,394 |