Wutong Holding Group Co., Ltd. (SHE:300292)
China · Delayed Price · Currency is CNY 5.75
-0.35 (-5.74%)
At close: May 21, 2026
Wutong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | -1.20% | 31,053,300 |
| Apr 16, 2026 | 4.99 | 5.03 | 4.92 | 5.02 | 5.02 | 1.21% | 36,891,200 |
| Apr 15, 2026 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -0.80% | 37,845,000 |
| Apr 14, 2026 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | -0.20% | 44,712,000 |
| Apr 13, 2026 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | 1.83% | 51,553,030 |
| Apr 10, 2026 | 4.91 | 5.15 | 4.89 | 4.92 | 4.92 | 0.82% | 69,622,440 |
| Apr 9, 2026 | 4.78 | 4.92 | 4.74 | 4.88 | 4.88 | 0.83% | 56,291,910 |
| Apr 8, 2026 | 4.72 | 4.84 | 4.69 | 4.84 | 4.84 | 4.54% | 59,443,130 |
| Apr 7, 2026 | 4.42 | 4.75 | 4.41 | 4.63 | 4.63 | 5.71% | 63,360,200 |
| Apr 3, 2026 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | -2.67% | 35,644,800 |
| Apr 2, 2026 | 4.65 | 4.66 | 4.46 | 4.50 | 4.50 | -3.64% | 48,318,400 |
| Apr 1, 2026 | 4.69 | 4.77 | 4.62 | 4.67 | 4.67 | 1.74% | 47,811,730 |
| Mar 31, 2026 | 4.69 | 4.76 | 4.58 | 4.59 | 4.59 | -2.75% | 42,631,500 |
| Mar 30, 2026 | 4.62 | 4.72 | 4.43 | 4.72 | 4.72 | -0.21% | 58,487,280 |
| Mar 27, 2026 | 4.62 | 4.75 | 4.58 | 4.73 | 4.73 | 0.64% | 36,531,700 |
| Mar 26, 2026 | 4.83 | 4.88 | 4.67 | 4.70 | 4.70 | -2.89% | 48,369,600 |
| Mar 25, 2026 | 4.68 | 4.99 | 4.67 | 4.84 | 4.84 | 4.09% | 61,913,980 |
| Mar 24, 2026 | 4.57 | 4.66 | 4.41 | 4.65 | 4.65 | 4.03% | 63,034,800 |
| Mar 23, 2026 | 4.69 | 4.73 | 4.41 | 4.47 | 4.47 | -6.88% | 83,070,990 |
| Mar 20, 2026 | 4.99 | 5.05 | 4.79 | 4.80 | 4.80 | -3.61% | 71,440,960 |
| Mar 19, 2026 | 5.01 | 5.08 | 4.95 | 4.98 | 4.98 | -2.16% | 77,395,320 |
| Mar 18, 2026 | 4.96 | 5.10 | 4.95 | 5.09 | 5.09 | 3.25% | 100,035,400 |
| Mar 17, 2026 | 5.00 | 5.08 | 4.91 | 4.93 | 4.93 | -1.79% | 63,884,490 |
| Mar 16, 2026 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | 1.62% | 60,149,000 |
| Mar 13, 2026 | 4.97 | 5.06 | 4.92 | 4.94 | 4.94 | 0.41% | 83,303,390 |
| Mar 12, 2026 | 4.92 | 5.00 | 4.88 | 4.92 | 4.92 | -0.61% | 37,348,200 |
| Mar 11, 2026 | 4.96 | 5.02 | 4.92 | 4.95 | 4.95 | 0.20% | 52,090,200 |
| Mar 10, 2026 | 4.83 | 4.96 | 4.83 | 4.94 | 4.94 | 3.35% | 59,562,700 |
| Mar 9, 2026 | 4.71 | 4.81 | 4.60 | 4.78 | 4.78 | - | 45,326,400 |
| Mar 6, 2026 | 4.75 | 4.79 | 4.70 | 4.78 | 4.78 | -0.21% | 29,437,500 |