Wuhan Youji Holdings Ltd. (HKG:2881)
Hong Kong
· Delayed Price · Currency is HKD 5.80
+0.04 (0.69%)
Mar 9, 2026, 10:04 AM HKT
Wuhan Youji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.16 | 5.80 | 5.16 | 5.80 | 5.80 | 0.69% | 6,000 |
| Mar 6, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.17% | 5,000 |
| Mar 5, 2026 | 5.80 | 5.80 | 5.78 | 5.75 | 5.75 | -0.86% | 4,000 |
| Mar 4, 2026 | 5.77 | 5.81 | 5.76 | 5.80 | 5.80 | 3.02% | 13,000 |
| Mar 3, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | - | 7,000 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.63 | 5.63 | 5.63 | -4.58% | 31,500 |
| Feb 27, 2026 | 5.89 | 5.99 | 5.88 | 5.90 | 5.90 | 0.17% | 37,500 |
| Feb 26, 2026 | 5.69 | 5.90 | 5.69 | 5.89 | 5.89 | 4.25% | 18,500 |
| Feb 25, 2026 | 5.59 | 5.64 | 5.59 | 5.65 | 5.65 | 2.73% | 8,000 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 23, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 27,000 |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Feb 16, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3.90% | 53,500 |
| Feb 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | - |
| Feb 12, 2026 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | -0.74% | 40,500 |
| Feb 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% | 2,500 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | - | 4,500 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.40 | 5.39 | 5.39 | 4.86% | 3,000 |
| Feb 6, 2026 | 5.39 | 5.39 | 5.13 | 5.14 | 5.14 | -0.39% | 6,000 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.07 | 5.16 | 5.16 | -8.67% | 38,000 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 31,000 |
| Jan 30, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 28,000 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.72% | 11,000 |
| Jan 28, 2026 | 5.30 | 5.62 | 5.28 | 5.59 | 5.59 | 7.50% | 36,000 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 5,000 |
| Jan 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.09 | 5.12 | 5.12 | -2.66% | 15,500 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 20, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | - | 7,500 |
| Jan 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 6,000 |
| Jan 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,500 |
| Jan 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | -1.68% | 24,000 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Jan 12, 2026 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 5.08% | 2,000 |
| Jan 9, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Jan 8, 2026 | 5.12 | 5.12 | 5.09 | 5.11 | 5.11 | -5.02% | 5,500 |
| Jan 7, 2026 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | 1.89% | 24,000 |
| Jan 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 2, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -1.31% | 6,000 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 30,000 |
| Dec 22, 2025 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.38% | 30,500 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Dec 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Dec 17, 2025 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 2.11% | 14,000 |
| Dec 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.92% | 500 |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.49 | 5.49 | -0.18% | 2,000 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 11, 2025 | 5.50 | 5.50 | 5.34 | 5.50 | 5.50 | -2.31% | 31,000 |
| Dec 10, 2025 | 5.31 | 5.64 | 5.31 | 5.63 | 5.63 | 11.26% | 6,500 |
| Dec 9, 2025 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | 1.20% | 5,000 |
| Dec 8, 2025 | 5.15 | 5.15 | 4.82 | 5.00 | 5.00 | -4.58% | 14,500 |
| Dec 5, 2025 | 5.01 | 5.20 | 5.01 | 5.24 | 5.24 | -4.73% | 13,500 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 18,500 |
| Nov 28, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 13,500 |
| Nov 27, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 19,000 |
| Nov 26, 2025 | 5.35 | 5.40 | 5.31 | 5.40 | 5.40 | 1.89% | 25,500 |
| Nov 25, 2025 | 5.29 | 5.34 | 5.29 | 5.30 | 5.30 | 3.92% | 27,000 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.16% | 27,500 |
| Nov 19, 2025 | 4.92 | 5.16 | 4.92 | 5.16 | 5.16 | 4.88% | 57,000 |
| Nov 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | 7,000 |
| Nov 17, 2025 | 4.87 | 4.90 | 4.85 | 4.91 | 4.91 | 0.41% | 46,500 |
| Nov 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 9,000 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 40,500 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 1,000 |
| Nov 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | 10,000 |
| Nov 10, 2025 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | 1.43% | 3,000 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 6, 2025 | 4.94 | 4.94 | 4.94 | 4.90 | 4.90 | -0.81% | 500 |
| Nov 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2,000 |
| Nov 4, 2025 | 4.66 | 4.94 | 4.66 | 4.94 | 4.94 | 2.70% | 13,500 |
| Nov 3, 2025 | 4.81 | 4.81 | 4.74 | 4.81 | 4.81 | -1.84% | 11,000 |
| Oct 31, 2025 | 4.80 | 5.09 | 4.70 | 4.90 | 4.90 | 1.45% | 167,000 |
| Oct 30, 2025 | 4.83 | 4.83 | 4.72 | 4.83 | 4.83 | -3.40% | 60,500 |
| Oct 28, 2025 | 4.82 | 5.02 | 4.82 | 5.00 | 5.00 | 0.40% | 20,500 |
| Oct 27, 2025 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | -2.16% | 22,500 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 30,000 |
| Oct 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 14,000 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 21,000 |
| Oct 21, 2025 | 5.13 | 5.13 | 5.06 | 5.10 | 5.10 | 0.79% | 65,000 |
| Oct 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 2,000 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 31,500 |
| Oct 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 180,000 |
| Oct 15, 2025 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -1.93% | 15,500 |
| Oct 14, 2025 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -0.38% | 82,000 |
| Oct 13, 2025 | 5.16 | 5.46 | 5.16 | 5.20 | 5.20 | 0.78% | 69,500 |
| Oct 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 1,500 |