Wuhan Ligong Guangke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.77	38.51	37.40	38.20	38.20	1.38%	4,578,119
Jan 22, 2026	37.48	38.30	37.15	37.68	37.68	0.32%	4,718,352
Jan 21, 2026	36.50	38.35	36.18	37.56	37.56	2.23%	7,115,925
Jan 20, 2026	39.30	39.32	36.25	36.74	36.74	-7.29%	10,147,000
Jan 19, 2026	40.28	41.54	39.30	39.63	39.63	-2.68%	9,030,624
Jan 16, 2026	38.55	40.77	38.03	40.72	40.72	4.62%	12,194,460
Jan 15, 2026	38.33	39.98	38.08	38.92	38.92	1.54%	8,276,161
Jan 14, 2026	37.54	39.31	37.35	38.33	38.33	1.11%	8,081,848
Jan 13, 2026	40.03	40.39	37.67	37.91	37.91	-6.65%	9,184,224
Jan 12, 2026	38.38	41.59	37.95	40.61	40.61	4.77%	13,199,310
Jan 9, 2026	39.75	39.75	38.30	38.76	38.76	-3.10%	11,286,460
Jan 8, 2026	38.30	40.35	37.80	40.00	40.00	1.11%	14,981,950
Jan 7, 2026	37.40	39.79	36.40	39.56	39.56	8.74%	18,241,140
Jan 6, 2026	35.74	36.66	35.40	36.38	36.38	0.78%	7,953,397
Jan 5, 2026	35.48	36.50	34.96	36.10	36.10	2.30%	7,522,779
Dec 31, 2025	35.55	35.77	34.82	35.29	35.29	1.26%	6,631,582
Dec 30, 2025	36.11	36.22	34.43	34.85	34.85	-5.43%	13,409,540
Dec 29, 2025	36.73	37.99	36.50	36.85	36.85	-2.25%	9,170,499
Dec 26, 2025	36.85	39.30	36.22	37.70	37.70	2.67%	14,906,520
Dec 25, 2025	38.06	38.26	36.41	36.72	36.72	-3.42%	13,270,800
Dec 24, 2025	35.65	39.50	35.65	38.02	38.02	4.45%	17,560,300
Dec 23, 2025	38.05	38.28	36.16	36.40	36.40	-6.02%	17,257,330
Dec 22, 2025	41.54	42.98	38.55	38.73	38.73	-1.55%	27,021,590
Dec 19, 2025	32.30	39.34	32.07	39.34	39.34	20.01%	21,252,670
Dec 18, 2025	32.20	33.14	31.40	32.78	32.78	-0.52%	10,719,320
Dec 17, 2025	30.60	33.22	30.20	32.95	32.95	5.74%	14,442,900
Dec 16, 2025	29.44	31.45	29.26	31.16	31.16	5.09%	10,762,268
Dec 15, 2025	29.82	30.40	29.57	29.65	29.65	-1.20%	4,225,059
Dec 12, 2025	29.40	30.18	29.08	30.01	30.01	2.42%	5,250,341
Dec 11, 2025	29.98	29.98	29.30	29.30	29.30	-2.01%	3,681,360
Dec 10, 2025	29.37	30.08	29.17	29.90	29.90	1.80%	5,165,930
Dec 9, 2025	29.31	29.72	29.31	29.37	29.37	-0.27%	2,223,699
Dec 8, 2025	29.34	29.63	29.14	29.45	29.45	0.75%	3,259,614
Dec 5, 2025	28.06	29.30	27.80	29.23	29.23	4.06%	3,787,590
Dec 4, 2025	28.13	28.34	27.77	28.09	28.09	-0.18%	1,463,470
Dec 3, 2025	28.42	28.60	27.90	28.14	28.14	-1.19%	1,909,125
Dec 2, 2025	28.78	28.99	28.42	28.48	28.48	-1.32%	1,597,658
Dec 1, 2025	28.80	29.20	28.75	28.86	28.86	0.63%	2,566,153
Nov 28, 2025	28.72	28.75	28.21	28.68	28.68	0.35%	2,852,558
Nov 27, 2025	28.91	29.59	28.50	28.58	28.58	1.42%	4,147,825
Nov 26, 2025	28.49	28.63	28.02	28.18	28.18	-1.30%	2,011,056
Nov 25, 2025	27.78	29.00	27.78	28.55	28.55	2.77%	3,649,792
Nov 24, 2025	27.20	27.97	27.20	27.78	27.78	2.58%	2,441,654
Nov 21, 2025	27.45	28.28	26.80	27.08	27.08	-2.76%	3,195,017
Nov 20, 2025	27.99	28.22	27.60	27.85	27.85	-0.14%	2,137,063
Nov 19, 2025	28.86	29.16	27.85	27.89	27.89	-3.59%	3,483,416
Nov 18, 2025	29.15	29.20	28.72	28.93	28.93	-1.36%	2,256,191
Nov 17, 2025	28.90	29.40	28.60	29.33	29.33	1.49%	3,244,647
Nov 14, 2025	28.95	29.40	28.71	28.90	28.90	-0.31%	2,786,383
Nov 13, 2025	29.00	29.20	28.50	28.99	28.99	-0.14%	2,940,769