Wuhan Ligong Guangke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.51	24.59	23.46	23.80	23.80	5.45%	3,980,460
Jul 30, 2026	23.66	23.93	22.50	22.57	22.57	-5.80%	3,286,442
Jul 29, 2026	24.30	24.30	22.95	23.96	23.96	-1.20%	3,865,561
Jul 28, 2026	24.41	25.20	24.09	24.25	24.25	-2.61%	3,273,069
Jul 27, 2026	25.02	25.05	24.25	24.90	24.90	-	3,717,858
Jul 24, 2026	24.81	25.45	24.07	24.90	24.90	0.40%	4,771,740
Jul 23, 2026	22.48	25.14	22.35	24.80	24.80	10.76%	6,590,756
Jul 22, 2026	23.10	23.60	22.20	22.39	22.39	-4.03%	4,110,899
Jul 21, 2026	22.58	23.52	20.70	23.33	23.33	4.85%	5,777,976
Jul 20, 2026	24.08	24.50	22.00	22.25	22.25	-5.72%	4,793,352
Jul 17, 2026	25.25	25.52	23.50	23.60	23.60	-7.52%	4,217,201
Jul 16, 2026	26.02	26.38	25.30	25.52	25.52	-2.89%	3,304,938
Jul 15, 2026	27.52	27.74	26.24	26.28	26.28	-4.12%	3,919,724
Jul 14, 2026	27.95	27.96	26.40	27.41	27.41	-1.69%	4,252,608
Jul 13, 2026	29.94	30.19	27.61	27.88	27.88	-8.68%	5,394,007
Jul 10, 2026	31.00	31.77	30.50	30.53	30.53	-2.46%	5,454,797
Jul 9, 2026	30.51	31.49	29.10	31.30	31.30	2.59%	5,974,440
Jul 8, 2026	30.50	31.77	30.33	30.51	30.51	-1.07%	4,332,983
Jul 7, 2026	33.10	33.55	30.80	30.84	30.84	-8.49%	6,608,818
Jul 6, 2026	32.10	34.65	29.50	33.70	33.70	5.71%	10,965,070
Jul 3, 2026	34.30	34.30	31.51	31.88	31.88	-7.97%	7,401,829
Jul 2, 2026	36.00	36.58	34.48	34.64	34.64	-5.07%	8,066,957
Jul 1, 2026	34.35	36.60	33.55	36.49	36.49	5.98%	12,411,528
Jun 30, 2026	33.11	34.49	32.12	34.43	34.43	2.14%	8,529,601
Jun 29, 2026	33.85	34.50	32.49	33.71	33.71	1.14%	7,695,493
Jun 26, 2026	35.20	36.93	33.26	33.33	33.33	-6.72%	11,011,550
Jun 25, 2026	35.05	35.73	33.68	35.73	35.73	0.93%	10,993,610
Jun 24, 2026	33.38	35.65	33.20	35.40	35.40	3.87%	13,492,650
Jun 23, 2026	33.50	34.60	32.00	34.08	34.08	0.03%	12,352,100
Jun 22, 2026	33.32	34.07	31.45	34.07	34.07	3.65%	16,524,290
Jun 18, 2026	30.88	33.35	29.91	32.87	32.87	5.86%	14,112,760
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