Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 4.750
-0.130 (-2.66%)
At close: Jul 3, 2026
Wutong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.89 | 6.00 | 5.76 | 5.84 | 5.84 | -3.15% | 153,678,000 |
| Jun 3, 2026 | 5.57 | 6.28 | 5.57 | 6.03 | 6.03 | 10.04% | 249,782,900 |
| Jun 2, 2026 | 5.36 | 5.55 | 5.29 | 5.48 | 5.48 | 2.24% | 113,178,800 |
| Jun 1, 2026 | 5.34 | 5.48 | 5.30 | 5.36 | 5.36 | -0.56% | 67,611,600 |
| May 29, 2026 | 5.45 | 5.58 | 5.33 | 5.39 | 5.39 | -1.46% | 89,453,730 |
| May 28, 2026 | 5.28 | 5.53 | 5.25 | 5.47 | 5.47 | 3.01% | 87,922,410 |
| May 27, 2026 | 5.60 | 5.64 | 5.26 | 5.31 | 5.31 | -4.84% | 79,856,610 |
| May 26, 2026 | 5.74 | 5.74 | 5.45 | 5.58 | 5.58 | -3.63% | 80,872,000 |
| May 25, 2026 | 5.97 | 6.00 | 5.69 | 5.79 | 5.79 | -3.02% | 91,371,500 |
| May 22, 2026 | 5.81 | 6.00 | 5.71 | 5.97 | 5.97 | 3.83% | 107,080,900 |
| May 21, 2026 | 6.16 | 6.19 | 5.70 | 5.75 | 5.75 | -5.74% | 116,445,900 |
| May 20, 2026 | 6.30 | 6.32 | 6.02 | 6.10 | 6.10 | -3.63% | 116,655,400 |
| May 19, 2026 | 6.37 | 6.49 | 6.19 | 6.33 | 6.33 | -1.86% | 119,354,200 |
| May 18, 2026 | 6.41 | 6.64 | 6.35 | 6.45 | 6.45 | -1.53% | 142,142,200 |
| May 15, 2026 | 6.85 | 6.97 | 6.48 | 6.55 | 6.55 | -4.10% | 227,859,100 |
| May 14, 2026 | 6.80 | 7.30 | 6.80 | 6.83 | 6.83 | -0.58% | 293,699,500 |
| May 13, 2026 | 6.70 | 7.13 | 6.69 | 6.87 | 6.87 | -2.41% | 330,891,600 |
| May 12, 2026 | 6.28 | 7.34 | 6.28 | 7.04 | 7.04 | 15.03% | 454,378,800 |
| May 11, 2026 | 5.71 | 6.35 | 5.71 | 6.12 | 6.12 | 11.07% | 267,863,500 |
| May 8, 2026 | 5.45 | 5.53 | 5.41 | 5.51 | 5.51 | -0.72% | 80,767,200 |
| May 7, 2026 | 5.27 | 5.56 | 5.26 | 5.55 | 5.55 | 5.51% | 124,924,900 |
| May 6, 2026 | 5.17 | 5.30 | 5.17 | 5.26 | 5.26 | 2.94% | 68,282,310 |
| Apr 30, 2026 | 5.20 | 5.22 | 5.08 | 5.11 | 5.11 | -2.11% | 62,192,710 |
| Apr 29, 2026 | 5.18 | 5.30 | 5.17 | 5.22 | 5.22 | -0.57% | 64,717,500 |
| Apr 28, 2026 | 5.29 | 5.41 | 5.21 | 5.25 | 5.25 | -2.23% | 75,913,100 |
| Apr 27, 2026 | 5.31 | 5.45 | 5.25 | 5.37 | 5.37 | 2.09% | 115,536,500 |
| Apr 24, 2026 | 5.46 | 5.52 | 5.20 | 5.26 | 5.26 | -3.49% | 136,674,700 |
| Apr 23, 2026 | 5.35 | 5.83 | 5.34 | 5.45 | 5.45 | 5.42% | 229,935,000 |
| Apr 22, 2026 | 4.93 | 5.18 | 4.92 | 5.17 | 5.17 | 4.66% | 105,108,200 |
| Apr 21, 2026 | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | -2.95% | 53,875,700 |
| Apr 20, 2026 | 4.97 | 5.17 | 4.97 | 5.09 | 5.09 | 2.62% | 76,854,410 |