Wuhan Ligong Guangke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.75	31.50	30.39	31.05	31.05	-0.61%	8,145,876
Jun 16, 2026	30.88	31.80	30.42	31.24	31.24	0.77%	9,958,272
Jun 15, 2026	28.64	31.26	28.12	31.00	31.00	6.31%	11,632,780
Jun 12, 2026	32.50	32.99	29.16	29.16	29.16	-9.86%	15,801,603
Jun 11, 2026	30.30	32.50	30.23	32.35	32.35	5.03%	13,928,889
Jun 10, 2026	30.50	32.28	30.05	30.80	30.80	-0.06%	12,367,894
Jun 9, 2026	30.15	30.83	29.80	30.82	30.82	2.56%	11,613,786
Jun 8, 2026	28.55	30.88	28.40	30.05	30.05	0.60%	12,221,793
Jun 5, 2026	29.00	31.50	28.66	29.87	29.87	3.41%	13,130,880
Jun 4, 2026	29.11	29.77	28.74	29.04	28.88	-2.81%	8,177,239
Jun 3, 2026	26.92	30.69	26.82	29.88	29.72	11.87%	12,875,259
Jun 2, 2026	26.42	26.94	26.07	26.71	26.57	1.46%	3,276,369
Jun 1, 2026	25.84	27.55	25.76	26.32	26.18	1.91%	4,129,008
May 29, 2026	27.19	27.52	25.77	25.83	25.69	-5.33%	4,620,544
May 28, 2026	26.46	27.37	26.21	27.29	27.14	2.81%	3,454,923
May 27, 2026	27.42	27.71	26.29	26.54	26.40	-4.25%	5,758,798
May 26, 2026	29.31	29.31	27.25	27.72	27.57	-5.63%	7,405,063
May 25, 2026	30.00	30.28	28.99	29.37	29.21	-1.80%	5,033,140
May 22, 2026	29.65	29.95	29.01	29.91	29.75	2.88%	5,099,915
May 21, 2026	31.09	31.32	29.01	29.07	28.92	-6.44%	9,673,924
May 20, 2026	29.99	31.19	29.50	31.07	30.90	3.04%	10,417,999
May 19, 2026	29.75	30.42	29.59	30.15	29.99	1.16%	6,488,452
May 18, 2026	28.54	30.35	28.39	29.81	29.65	3.94%	6,998,694
May 15, 2026	29.19	29.69	28.29	28.68	28.52	-1.77%	4,829,596
May 14, 2026	29.92	29.96	29.19	29.19	29.04	-2.59%	5,766,021
May 13, 2026	30.00	30.06	29.51	29.97	29.81	-0.87%	7,067,478
May 12, 2026	29.93	30.45	29.68	30.23	30.07	0.87%	7,860,041
May 11, 2026	30.39	30.93	29.66	29.97	29.81	0.33%	11,384,221
May 8, 2026	28.77	29.89	28.48	29.87	29.71	2.37%	9,143,385
May 7, 2026	27.74	29.44	27.59	29.18	29.02	5.89%	9,362,514
May 6, 2026	27.35	28.06	27.32	27.55	27.41	1.53%	4,613,048
Apr 30, 2026	27.08	27.17	26.53	27.14	26.99	0.68%	3,066,492
Apr 29, 2026	26.39	27.37	26.39	26.95	26.81	0.63%	3,317,638
Apr 28, 2026	27.65	27.82	26.45	26.79	26.64	-3.01%	4,404,126
Apr 27, 2026	27.01	27.85	26.84	27.62	27.47	2.02%	3,996,697
Apr 24, 2026	27.43	27.49	26.43	27.07	26.93	-1.07%	5,032,544
Apr 23, 2026	28.58	28.59	27.10	27.36	27.22	-4.38%	7,581,154
Apr 22, 2026	27.96	28.86	27.81	28.62	28.46	1.67%	8,103,031
Apr 21, 2026	28.46	28.46	27.79	28.15	28.00	-0.76%	6,498,293
Apr 20, 2026	27.63	28.60	27.45	28.36	28.21	3.57%	9,723,547
Apr 17, 2026	26.62	27.62	26.57	27.39	27.24	2.18%	8,493,604
Apr 16, 2026	26.18	27.05	25.95	26.80	26.66	2.35%	4,624,971
Apr 15, 2026	26.75	26.97	26.05	26.19	26.05	-2.32%	4,130,383
Apr 14, 2026	26.64	26.89	26.15	26.81	26.67	2.14%	5,559,856
Apr 13, 2026	26.29	26.62	25.96	26.25	26.11	-1.90%	4,570,613
Apr 10, 2026	27.69	27.69	26.64	26.75	26.61	-2.00%	8,583,248
Apr 9, 2026	26.00	27.46	25.86	27.30	27.16	4.05%	9,659,998
Apr 8, 2026	26.05	26.31	25.48	26.24	26.10	4.34%	5,249,044
Apr 7, 2026	24.62	25.60	24.55	25.15	25.01	1.97%	4,867,004
Apr 3, 2026	24.60	25.05	24.52	24.66	24.53	0.53%	3,860,063