Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.280
-0.030 (-0.70%)
At close: Sep 4, 2026
Wutong Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.15 | 4.21 | 4.08 | 4.19 | 4.19 | 2.95% | 41,517,628 |
| Aug 19, 2026 | 4.27 | 4.28 | 4.06 | 4.07 | 4.07 | -5.79% | 52,744,418 |
| Aug 18, 2026 | 4.40 | 4.42 | 4.27 | 4.32 | 4.32 | -2.48% | 51,360,900 |
| Aug 17, 2026 | 4.35 | 4.49 | 4.26 | 4.43 | 4.43 | 1.84% | 72,967,544 |
| Aug 14, 2026 | 4.31 | 4.41 | 4.25 | 4.35 | 4.35 | 1.64% | 63,089,035 |
| 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% | 55,319,636 |
| Aug 11, 2026 | 4.27 | 4.32 | 4.23 | 4.26 | 4.26 | -1.62% | 32,110,200 |
| 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% | 49,614,700 |
| Aug 6, 2026 | 4.25 | 4.35 | 4.23 | 4.32 | 4.32 | 0.70% | 51,352,387 |
| 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% | 46,564,368 |
| 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% | 61,388,990 |
| 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% | 56,654,100 |
| Jul 28, 2026 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | -0.25% | 42,856,600 |
| 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% | 33,781,700 |
| Jul 23, 2026 | 3.85 | 4.02 | 3.84 | 4.01 | 4.01 | 3.89% | 48,592,467 |
| Jul 22, 2026 | 3.93 | 4.00 | 3.83 | 3.86 | 3.86 | -3.02% | 41,585,060 |
| 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% | 51,706,671 |
| Jul 17, 2026 | 4.15 | 4.18 | 3.92 | 3.96 | 3.96 | -5.26% | 58,830,891 |
| Jul 16, 2026 | 4.11 | 4.26 | 4.09 | 4.18 | 4.18 | 0.24% | 43,987,900 |
| Jul 15, 2026 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -2.11% | 41,062,700 |
| Jul 14, 2026 | 4.11 | 4.26 | 4.03 | 4.26 | 4.26 | 2.90% | 55,253,507 |
| Jul 13, 2026 | 4.48 | 4.51 | 4.10 | 4.14 | 4.14 | -7.59% | 70,134,825 |
| 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% | 54,859,200 |
| 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% | 89,117,104 |
| 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% | 91,061,625 |
| Jun 29, 2026 | 5.80 | 5.84 | 5.19 | 5.28 | 5.28 | -9.12% | 127,495,542 |