Wuhan Ligong Guangke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.40	35.58	34.07	35.47	35.47	2.81%	2,657,634
May 27, 2026	35.64	36.02	34.17	34.50	34.50	-4.25%	4,429,845
May 26, 2026	38.10	38.10	35.42	36.03	36.03	-5.63%	5,696,203
May 25, 2026	39.00	39.36	37.68	38.18	38.18	-1.80%	3,871,647
May 22, 2026	38.55	38.93	37.71	38.88	38.88	2.88%	3,923,013
May 21, 2026	40.41	40.72	37.71	37.79	37.79	-6.44%	7,441,481
May 20, 2026	38.99	40.54	38.35	40.39	40.39	3.04%	8,013,846
May 19, 2026	38.67	39.54	38.47	39.20	39.20	1.16%	4,991,118
May 18, 2026	37.10	39.45	36.90	38.75	38.75	3.94%	5,383,611
May 15, 2026	37.94	38.60	36.78	37.28	37.28	-1.77%	3,715,074
May 14, 2026	38.90	38.95	37.95	37.95	37.95	-2.59%	4,435,401
May 13, 2026	39.00	39.08	38.36	38.96	38.96	-0.87%	5,436,523
May 12, 2026	38.91	39.58	38.58	39.30	39.30	0.87%	6,046,186
May 11, 2026	39.51	40.21	38.56	38.96	38.96	0.33%	8,758,094
May 8, 2026	37.40	38.85	37.02	38.83	38.83	2.37%	7,034,374
May 7, 2026	36.06	38.27	35.86	37.93	37.93	5.89%	7,201,935
May 6, 2026	35.55	36.48	35.52	35.82	35.82	1.53%	3,548,499
Apr 30, 2026	35.20	35.32	34.49	35.28	35.28	0.68%	2,359,141
Apr 29, 2026	34.30	35.58	34.30	35.04	35.04	0.63%	2,552,030
Apr 28, 2026	35.95	36.17	34.39	34.82	34.82	-3.01%	3,387,790
Apr 27, 2026	35.11	36.20	34.89	35.90	35.90	2.02%	3,074,383
Apr 24, 2026	35.66	35.74	34.36	35.19	35.19	-1.07%	3,871,189
Apr 23, 2026	37.15	37.16	35.23	35.57	35.57	-4.38%	5,831,658
Apr 22, 2026	36.35	37.52	36.15	37.20	37.20	1.67%	6,233,102
Apr 21, 2026	37.00	37.00	36.12	36.59	36.59	-0.76%	4,998,688
Apr 20, 2026	35.92	37.18	35.68	36.87	36.87	3.57%	7,479,652
Apr 17, 2026	34.60	35.90	34.54	35.60	35.60	2.18%	6,534,642
Apr 16, 2026	34.03	35.16	33.73	34.84	34.84	2.35%	3,558,171
Apr 15, 2026	34.78	35.06	33.86	34.04	34.04	-2.32%	3,177,219
Apr 14, 2026	34.63	34.96	34.00	34.85	34.85	2.14%	4,276,813
Apr 13, 2026	34.17	34.61	33.75	34.12	34.12	-1.90%	3,515,857
Apr 10, 2026	36.00	36.00	34.63	34.78	34.78	-2.00%	6,602,499
Apr 9, 2026	33.80	35.70	33.62	35.49	35.49	4.05%	7,430,768
Apr 8, 2026	33.86	34.20	33.12	34.11	34.11	4.34%	4,037,727
Apr 7, 2026	32.00	33.28	31.92	32.69	32.69	1.97%	3,743,850
Apr 3, 2026	31.98	32.57	31.88	32.06	32.06	0.53%	2,969,280
Apr 2, 2026	32.30	32.63	31.60	31.89	31.89	-1.27%	2,342,850
Apr 1, 2026	32.15	33.00	31.88	32.30	32.30	2.25%	2,546,900
Mar 31, 2026	32.12	32.62	31.37	31.59	31.59	-2.38%	3,222,339
Mar 30, 2026	31.81	32.48	31.70	32.36	32.36	0.31%	2,783,290
Mar 27, 2026	31.66	32.50	31.40	32.26	32.26	0.50%	2,911,200
Mar 26, 2026	33.15	33.30	31.78	32.10	32.10	-3.23%	3,201,256
Mar 25, 2026	32.60	33.62	32.60	33.17	33.17	1.13%	3,466,875
Mar 24, 2026	32.75	32.96	31.80	32.80	32.80	3.50%	4,983,240
Mar 23, 2026	34.30	34.66	31.63	31.69	31.69	-9.59%	6,052,726
Mar 20, 2026	36.81	36.89	35.05	35.05	35.05	-2.88%	2,766,852
Mar 19, 2026	36.60	36.72	35.82	36.09	36.09	-3.11%	2,511,609
Mar 18, 2026	36.68	37.36	36.01	37.25	37.25	1.80%	2,364,849
Mar 17, 2026	38.49	38.64	36.50	36.59	36.59	-4.64%	3,625,536
Mar 16, 2026	38.72	38.94	37.80	38.37	38.37	-0.85%	3,120,279