Wuhan East Lake High Technology Group Co., Ltd. (SHA:600133)
China
· Delayed Price · Currency is CNY 8.89
+0.10 (1.14%)
Apr 29, 2026, 3:00 PM CST
SHA:600133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.73 | 8.88 | 8.71 | 8.86 | - | 0.80% | 10,986,370 |
| Apr 28, 2026 | 8.70 | 8.93 | 8.67 | 8.79 | 8.79 | 0.57% | 27,124,270 |
| Apr 27, 2026 | 8.91 | 8.94 | 8.70 | 8.74 | 8.74 | -3.53% | 36,052,520 |
| Apr 24, 2026 | 8.93 | 9.20 | 8.91 | 9.06 | 9.06 | 0.11% | 38,822,300 |
| Apr 23, 2026 | 8.89 | 9.15 | 8.70 | 9.05 | 9.05 | 1.57% | 45,887,512 |
| Apr 22, 2026 | 8.71 | 9.02 | 8.65 | 8.91 | 8.91 | 1.95% | 33,704,330 |
| Apr 21, 2026 | 8.72 | 8.94 | 8.67 | 8.74 | 8.74 | - | 31,546,740 |
| Apr 20, 2026 | 8.71 | 8.86 | 8.58 | 8.74 | 8.74 | -0.11% | 31,256,330 |
| Apr 17, 2026 | 8.79 | 8.85 | 8.69 | 8.75 | 8.75 | -0.79% | 17,129,230 |
| Apr 16, 2026 | 8.68 | 8.95 | 8.66 | 8.82 | 8.82 | 1.50% | 22,785,530 |
| Apr 15, 2026 | 8.76 | 8.79 | 8.64 | 8.69 | 8.69 | -0.57% | 13,202,734 |
| Apr 14, 2026 | 8.76 | 8.81 | 8.62 | 8.74 | 8.74 | 0.23% | 16,096,500 |
| Apr 13, 2026 | 8.94 | 8.98 | 8.70 | 8.72 | 8.72 | -3.43% | 22,926,110 |
| Apr 10, 2026 | 9.06 | 9.14 | 8.91 | 9.03 | 9.03 | -1.31% | 36,063,980 |
| Apr 9, 2026 | 8.81 | 9.15 | 8.62 | 9.15 | 9.15 | 3.16% | 24,534,944 |
| Apr 8, 2026 | 8.75 | 8.90 | 8.71 | 8.87 | 8.87 | 3.50% | 19,377,450 |
| Apr 7, 2026 | 8.58 | 8.64 | 8.49 | 8.57 | 8.57 | 0.47% | 10,933,970 |
| Apr 3, 2026 | 8.68 | 8.68 | 8.51 | 8.53 | 8.53 | -1.61% | 12,407,960 |
| Apr 2, 2026 | 8.78 | 8.83 | 8.57 | 8.67 | 8.67 | -1.81% | 12,808,840 |
| Apr 1, 2026 | 8.88 | 8.94 | 8.80 | 8.83 | 8.83 | 1.03% | 11,908,958 |
| Mar 31, 2026 | 8.79 | 8.90 | 8.70 | 8.74 | 8.74 | -0.91% | 13,159,100 |
| Mar 30, 2026 | 8.75 | 8.87 | 8.62 | 8.82 | 8.82 | -0.90% | 15,055,500 |
| Mar 27, 2026 | 8.62 | 8.96 | 8.60 | 8.90 | 8.90 | 1.95% | 15,087,230 |
| Mar 26, 2026 | 8.80 | 8.82 | 8.69 | 8.73 | 8.73 | -1.24% | 15,006,710 |
| Mar 25, 2026 | 8.64 | 8.88 | 8.63 | 8.84 | 8.84 | 2.43% | 16,129,960 |
| Mar 24, 2026 | 8.45 | 8.64 | 8.35 | 8.63 | 8.63 | 3.85% | 19,661,740 |
| Mar 23, 2026 | 8.70 | 8.80 | 8.25 | 8.31 | 8.31 | -6.52% | 31,726,578 |
| Mar 20, 2026 | 9.23 | 9.24 | 8.89 | 8.89 | 8.89 | -3.47% | 24,579,620 |
| Mar 19, 2026 | 9.30 | 9.35 | 9.13 | 9.21 | 9.21 | -1.81% | 20,259,380 |
| Mar 18, 2026 | 9.32 | 9.40 | 9.24 | 9.38 | 9.38 | 0.32% | 16,489,258 |
| Mar 17, 2026 | 9.51 | 9.54 | 9.29 | 9.35 | 9.35 | -1.68% | 19,640,840 |
| Mar 16, 2026 | 9.62 | 9.63 | 9.36 | 9.51 | 9.51 | -1.25% | 20,224,300 |
| Mar 13, 2026 | 9.79 | 9.89 | 9.59 | 9.63 | 9.63 | -2.13% | 22,932,092 |
| Mar 12, 2026 | 9.70 | 10.06 | 9.66 | 9.84 | 9.84 | 1.03% | 31,042,910 |
| Mar 11, 2026 | 9.60 | 9.84 | 9.56 | 9.74 | 9.74 | 1.14% | 26,401,740 |
| Mar 10, 2026 | 9.45 | 9.70 | 9.45 | 9.63 | 9.63 | 2.45% | 23,511,030 |
| Mar 9, 2026 | 9.39 | 9.44 | 9.25 | 9.40 | 9.40 | -1.57% | 20,278,090 |
| Mar 6, 2026 | 9.30 | 9.59 | 9.27 | 9.55 | 9.55 | 2.47% | 20,430,590 |
| Mar 5, 2026 | 9.39 | 9.41 | 9.26 | 9.32 | 9.32 | 0.65% | 19,984,030 |
| Mar 4, 2026 | 9.22 | 9.42 | 9.17 | 9.26 | 9.26 | -0.64% | 20,371,870 |
| Mar 3, 2026 | 9.73 | 9.75 | 9.28 | 9.32 | 9.32 | -4.12% | 40,513,750 |
| Mar 2, 2026 | 10.05 | 10.10 | 9.66 | 9.72 | 9.72 | -4.61% | 50,364,766 |
| Feb 27, 2026 | 10.23 | 10.31 | 10.12 | 10.19 | 10.19 | -0.78% | 23,353,660 |
| Feb 26, 2026 | 10.30 | 10.32 | 10.15 | 10.27 | 10.27 | -0.29% | 28,148,210 |
| Feb 25, 2026 | 9.98 | 10.57 | 9.95 | 10.30 | 10.30 | 3.41% | 50,347,910 |
| Feb 24, 2026 | 10.10 | 10.14 | 9.94 | 9.96 | 9.96 | -0.50% | 25,874,716 |
| Feb 13, 2026 | 10.18 | 10.23 | 10.00 | 10.01 | 10.01 | -1.77% | 25,200,550 |
| Feb 12, 2026 | 10.10 | 10.28 | 10.06 | 10.19 | 10.19 | 0.39% | 23,427,150 |
| Feb 11, 2026 | 10.14 | 10.36 | 10.07 | 10.15 | 10.15 | 0.10% | 23,332,030 |
| Feb 10, 2026 | 10.39 | 10.51 | 10.07 | 10.14 | 10.14 | -2.31% | 41,663,270 |
| Feb 9, 2026 | 10.53 | 10.60 | 10.31 | 10.38 | 10.38 | -0.86% | 35,363,500 |
| Feb 6, 2026 | 10.18 | 10.73 | 10.18 | 10.47 | 10.47 | 1.55% | 57,910,550 |
| Feb 5, 2026 | 10.60 | 10.88 | 10.19 | 10.31 | 10.31 | -3.19% | 56,286,180 |
| Feb 4, 2026 | 10.80 | 10.98 | 10.48 | 10.65 | 10.65 | -2.20% | 57,838,650 |
| Feb 3, 2026 | 10.95 | 11.18 | 10.75 | 10.89 | 10.89 | 0.09% | 56,647,750 |
| Feb 2, 2026 | 10.95 | 11.49 | 10.82 | 10.88 | 10.88 | -1.09% | 85,976,512 |
| Jan 30, 2026 | 10.62 | 11.09 | 10.48 | 11.00 | 11.00 | 1.76% | 76,720,380 |
| Jan 29, 2026 | 10.90 | 11.13 | 10.68 | 10.81 | 10.81 | -2.26% | 60,362,270 |
| Jan 28, 2026 | 10.80 | 11.28 | 10.49 | 11.06 | 11.06 | 3.46% | 80,585,100 |
| Jan 27, 2026 | 10.70 | 11.23 | 10.58 | 10.69 | 10.69 | -1.11% | 62,916,160 |
| Jan 26, 2026 | 10.96 | 11.10 | 10.58 | 10.81 | 10.81 | 0.19% | 64,443,560 |
| Jan 23, 2026 | 10.09 | 11.10 | 10.07 | 10.79 | 10.79 | 6.62% | 96,224,264 |
| Jan 22, 2026 | 10.29 | 10.32 | 10.05 | 10.12 | 10.12 | -1.65% | 48,976,430 |
| Jan 21, 2026 | 10.05 | 10.81 | 10.02 | 10.29 | 10.29 | 0.39% | 70,434,730 |
| Jan 20, 2026 | 10.20 | 10.50 | 10.02 | 10.25 | 10.25 | 0.49% | 74,024,410 |
| Jan 19, 2026 | 11.06 | 11.06 | 9.97 | 10.20 | 10.20 | -7.94% | 109,411,000 |
| Jan 16, 2026 | 10.88 | 11.56 | 10.72 | 11.08 | 11.08 | 2.03% | 128,291,100 |
| Jan 15, 2026 | 10.80 | 11.15 | 10.45 | 10.86 | 10.86 | 2.26% | 130,739,500 |
| Jan 14, 2026 | 9.66 | 10.62 | 9.66 | 10.62 | 10.62 | 10.05% | 131,414,289 |
| Jan 13, 2026 | 10.21 | 10.26 | 9.62 | 9.65 | 9.65 | -5.11% | 70,829,010 |
| Jan 12, 2026 | 10.55 | 10.65 | 10.14 | 10.17 | 10.17 | -4.60% | 104,908,900 |
| Jan 9, 2026 | 9.63 | 10.67 | 9.62 | 10.66 | 10.66 | 9.90% | 138,242,600 |
| Jan 8, 2026 | 9.16 | 9.87 | 9.14 | 9.70 | 9.70 | 5.55% | 67,738,770 |
| Jan 7, 2026 | 9.18 | 9.33 | 9.12 | 9.19 | 9.19 | -0.22% | 21,086,990 |
| Jan 6, 2026 | 9.17 | 9.27 | 9.14 | 9.21 | 9.21 | 0.44% | 21,589,850 |
| Jan 5, 2026 | 9.08 | 9.18 | 8.95 | 9.17 | 9.17 | 0.99% | 19,722,342 |
| Dec 31, 2025 | 9.14 | 9.18 | 9.01 | 9.08 | 9.08 | -0.55% | 13,574,360 |
| Dec 30, 2025 | 9.20 | 9.29 | 9.11 | 9.13 | 9.13 | 0.11% | 15,230,150 |
| Dec 29, 2025 | 9.18 | 9.30 | 9.09 | 9.12 | 9.12 | -1.08% | 16,902,210 |
| Dec 26, 2025 | 9.17 | 9.28 | 9.14 | 9.22 | 9.22 | 0.44% | 16,266,890 |
| Dec 25, 2025 | 9.17 | 9.20 | 9.07 | 9.18 | 9.18 | 0.22% | 14,065,470 |
| Dec 24, 2025 | 8.99 | 9.22 | 8.97 | 9.16 | 9.16 | 1.44% | 16,900,540 |
| Dec 23, 2025 | 9.06 | 9.10 | 9.01 | 9.03 | 9.03 | -0.88% | 11,316,890 |
| Dec 22, 2025 | 9.13 | 9.17 | 9.07 | 9.11 | 9.11 | 0.33% | 13,376,380 |
| Dec 19, 2025 | 9.00 | 9.10 | 9.00 | 9.08 | 9.08 | 0.55% | 11,723,410 |
| Dec 18, 2025 | 9.00 | 9.08 | 8.97 | 9.03 | 9.03 | 0.11% | 11,529,200 |
| Dec 17, 2025 | 8.95 | 9.05 | 8.85 | 9.02 | 9.02 | 0.67% | 13,204,180 |
| Dec 16, 2025 | 8.88 | 9.10 | 8.82 | 8.96 | 8.96 | 0.67% | 16,837,630 |
| Dec 15, 2025 | 9.00 | 9.01 | 8.89 | 8.90 | 8.90 | -1.55% | 11,981,130 |
| Dec 12, 2025 | 9.06 | 9.09 | 9.01 | 9.04 | 9.04 | -0.33% | 11,046,852 |
| Dec 11, 2025 | 9.01 | 9.16 | 8.94 | 9.07 | 9.07 | 0.67% | 17,114,760 |
| Dec 10, 2025 | 9.00 | 9.08 | 8.97 | 9.01 | 9.01 | - | 12,273,980 |
| Dec 9, 2025 | 9.14 | 9.18 | 8.99 | 9.01 | 9.01 | -1.96% | 16,169,690 |
| Dec 8, 2025 | 9.27 | 9.30 | 9.18 | 9.19 | 9.19 | -1.18% | 18,533,050 |
| Dec 5, 2025 | 9.26 | 9.32 | 9.20 | 9.30 | 9.30 | -0.53% | 18,680,980 |
| Dec 4, 2025 | 9.15 | 9.40 | 9.02 | 9.35 | 9.35 | 1.30% | 38,080,630 |
| Dec 3, 2025 | 8.89 | 9.27 | 8.85 | 9.23 | 9.23 | 3.94% | 35,643,560 |
| Dec 2, 2025 | 8.90 | 8.98 | 8.81 | 8.88 | 8.88 | -0.22% | 12,657,480 |
| Dec 1, 2025 | 8.92 | 8.97 | 8.89 | 8.90 | 8.90 | -0.56% | 13,539,297 |
| Nov 28, 2025 | 8.85 | 8.97 | 8.83 | 8.95 | 8.95 | 0.79% | 12,017,370 |