Wolong New Energy Group Co., Ltd. (SHA:600173)
China
· Delayed Price · Currency is CNY 7.39
+0.09 (1.23%)
Apr 29, 2026, 3:00 PM CST
Wolong New Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.23 | 7.35 | 7.23 | 7.33 | - | 0.41% | 2,312,900 |
| Apr 28, 2026 | 7.48 | 7.48 | 7.26 | 7.30 | 7.30 | -2.54% | 9,459,900 |
| Apr 27, 2026 | 7.35 | 7.55 | 7.18 | 7.49 | 7.49 | 0.81% | 12,660,200 |
| Apr 24, 2026 | 7.40 | 7.49 | 7.26 | 7.43 | 7.43 | -0.93% | 15,703,900 |
| Apr 23, 2026 | 7.65 | 7.65 | 7.37 | 7.50 | 7.50 | -1.06% | 16,022,180 |
| Apr 22, 2026 | 7.68 | 7.72 | 7.56 | 7.58 | 7.58 | -2.32% | 22,525,689 |
| Apr 21, 2026 | 7.80 | 8.08 | 7.56 | 7.76 | 7.76 | 1.04% | 36,528,000 |
| Apr 20, 2026 | 8.05 | 8.19 | 7.62 | 7.68 | 7.68 | -3.88% | 63,640,500 |
| Apr 17, 2026 | 7.43 | 8.16 | 7.37 | 7.99 | 7.99 | 7.68% | 71,335,900 |
| Apr 16, 2026 | 7.44 | 7.47 | 7.18 | 7.42 | 7.42 | -0.27% | 30,557,200 |
| Apr 15, 2026 | 7.99 | 8.05 | 7.38 | 7.44 | 7.44 | -6.42% | 49,253,100 |
| Apr 14, 2026 | 7.23 | 7.95 | 7.20 | 7.95 | 7.95 | 9.96% | 32,797,480 |
| Apr 13, 2026 | 7.24 | 7.24 | 7.09 | 7.23 | 7.23 | 0.42% | 13,074,348 |
| Apr 10, 2026 | 7.10 | 7.42 | 7.06 | 7.20 | 7.20 | 1.55% | 26,549,610 |
| Apr 9, 2026 | 6.77 | 7.28 | 6.72 | 7.09 | 7.09 | 4.26% | 28,046,151 |
| Apr 8, 2026 | 6.65 | 6.81 | 6.62 | 6.80 | 6.80 | 3.82% | 9,369,651 |
| Apr 7, 2026 | 6.48 | 6.62 | 6.45 | 6.55 | 6.55 | 1.24% | 8,685,280 |
| Apr 3, 2026 | 6.83 | 6.83 | 6.41 | 6.47 | 6.47 | -4.85% | 11,775,580 |
| Apr 2, 2026 | 7.05 | 7.12 | 6.74 | 6.80 | 6.80 | -4.23% | 15,041,600 |
| Apr 1, 2026 | 7.33 | 7.40 | 7.03 | 7.10 | 7.10 | -2.20% | 16,584,850 |
| Mar 31, 2026 | 7.44 | 7.53 | 7.25 | 7.26 | 7.26 | -2.68% | 18,986,000 |
| Mar 30, 2026 | 7.86 | 7.89 | 7.17 | 7.46 | 7.46 | -6.40% | 37,093,850 |
| Mar 27, 2026 | 7.80 | 8.08 | 7.80 | 7.97 | 7.97 | 0.25% | 13,469,500 |
| Mar 26, 2026 | 8.00 | 8.18 | 7.93 | 7.95 | 7.95 | -1.00% | 19,730,230 |
| Mar 25, 2026 | 7.66 | 8.20 | 7.65 | 8.03 | 8.03 | 3.88% | 24,223,630 |
| Mar 24, 2026 | 7.55 | 7.79 | 7.47 | 7.73 | 7.73 | 3.34% | 21,117,700 |
| Mar 23, 2026 | 7.65 | 7.95 | 7.31 | 7.48 | 7.48 | -2.48% | 24,727,900 |
| Mar 20, 2026 | 7.60 | 7.93 | 7.51 | 7.67 | 7.67 | 0.66% | 17,358,500 |
| Mar 19, 2026 | 7.61 | 7.74 | 7.56 | 7.62 | 7.62 | -1.55% | 7,684,116 |
| Mar 18, 2026 | 7.88 | 7.88 | 7.65 | 7.74 | 7.74 | -2.27% | 11,499,500 |
| Mar 17, 2026 | 7.87 | 8.09 | 7.84 | 7.92 | 7.92 | 1.15% | 15,568,000 |
| Mar 16, 2026 | 7.80 | 8.02 | 7.75 | 7.83 | 7.83 | -0.63% | 7,845,600 |
| Mar 13, 2026 | 8.12 | 8.12 | 7.84 | 7.88 | 7.88 | -1.99% | 11,434,100 |
| Mar 12, 2026 | 7.84 | 8.09 | 7.83 | 8.04 | 8.04 | 1.64% | 12,858,407 |
| Mar 11, 2026 | 7.90 | 7.98 | 7.82 | 7.91 | 7.91 | 0.13% | 9,382,700 |
| Mar 10, 2026 | 7.94 | 7.98 | 7.82 | 7.90 | 7.90 | 0.64% | 11,244,150 |
| Mar 9, 2026 | 7.81 | 7.90 | 7.71 | 7.85 | 7.85 | -1.75% | 10,920,300 |
| Mar 6, 2026 | 7.75 | 8.07 | 7.70 | 7.99 | 7.99 | 3.23% | 13,768,400 |
| Mar 5, 2026 | 7.74 | 7.92 | 7.69 | 7.74 | 7.74 | 0.65% | 9,121,600 |
| Mar 4, 2026 | 7.58 | 7.80 | 7.45 | 7.69 | 7.69 | 0.26% | 12,134,500 |
| Mar 3, 2026 | 8.01 | 8.07 | 7.63 | 7.67 | 7.67 | -4.24% | 18,256,830 |
| Mar 2, 2026 | 8.25 | 8.28 | 7.90 | 8.01 | 8.01 | -4.19% | 20,929,300 |
| Feb 27, 2026 | 8.20 | 8.37 | 8.14 | 8.36 | 8.36 | 1.70% | 15,102,100 |
| Feb 26, 2026 | 8.68 | 8.72 | 8.20 | 8.22 | 8.22 | -4.20% | 31,741,650 |
| Feb 25, 2026 | 8.49 | 8.64 | 8.45 | 8.58 | 8.58 | 1.54% | 18,236,200 |
| Feb 24, 2026 | 8.38 | 8.56 | 8.35 | 8.45 | 8.45 | 1.81% | 17,383,800 |
| Feb 13, 2026 | 8.47 | 8.52 | 8.28 | 8.30 | 8.30 | -2.01% | 13,910,850 |
| Feb 12, 2026 | 8.66 | 8.73 | 8.46 | 8.47 | 8.47 | -2.42% | 21,033,200 |
| Feb 11, 2026 | 8.88 | 9.05 | 8.66 | 8.68 | 8.68 | -2.25% | 22,809,000 |
| Feb 10, 2026 | 8.87 | 9.01 | 8.72 | 8.88 | 8.88 | 0.23% | 26,873,332 |
| Feb 9, 2026 | 8.86 | 8.99 | 8.76 | 8.86 | 8.86 | 0.23% | 33,539,889 |
| Feb 6, 2026 | 8.76 | 8.92 | 8.62 | 8.84 | 8.84 | 0.34% | 61,160,430 |
| Feb 5, 2026 | 8.30 | 9.12 | 8.20 | 8.81 | 8.81 | 6.27% | 84,969,200 |
| Feb 4, 2026 | 8.01 | 8.31 | 8.01 | 8.29 | 8.29 | 2.60% | 20,952,510 |
| Feb 3, 2026 | 8.00 | 8.12 | 7.95 | 8.08 | 8.08 | 1.64% | 16,783,768 |
| Feb 2, 2026 | 8.20 | 8.33 | 7.93 | 7.95 | 7.95 | -4.68% | 25,863,361 |
| Jan 30, 2026 | 8.60 | 8.66 | 8.14 | 8.34 | 8.34 | -7.74% | 47,702,780 |
| Jan 29, 2026 | 8.28 | 9.30 | 8.10 | 9.04 | 9.04 | 6.10% | 70,468,610 |
| Jan 28, 2026 | 8.30 | 9.14 | 8.17 | 8.52 | 8.52 | 1.31% | 55,494,500 |
| Jan 27, 2026 | 8.70 | 8.70 | 8.04 | 8.41 | 8.41 | -3.44% | 55,754,880 |
| Jan 26, 2026 | 7.97 | 8.71 | 7.80 | 8.71 | 8.71 | 9.97% | 70,476,220 |
| Jan 23, 2026 | 7.76 | 7.98 | 7.71 | 7.92 | 7.92 | 2.19% | 41,856,200 |
| Jan 22, 2026 | 7.85 | 7.99 | 7.73 | 7.75 | 7.75 | -1.27% | 62,069,440 |
| Jan 21, 2026 | 7.10 | 7.85 | 7.04 | 7.85 | 7.85 | 9.94% | 40,555,130 |
| Jan 20, 2026 | 7.35 | 7.43 | 7.10 | 7.14 | 7.14 | -5.05% | 24,581,570 |
| Jan 19, 2026 | 7.30 | 7.70 | 7.24 | 7.52 | 7.52 | 3.16% | 24,798,100 |
| Jan 16, 2026 | 7.33 | 7.37 | 7.20 | 7.29 | 7.29 | -0.55% | 9,873,401 |
| Jan 15, 2026 | 7.23 | 7.36 | 7.18 | 7.33 | 7.33 | 1.38% | 11,772,034 |
| Jan 14, 2026 | 7.41 | 7.43 | 7.15 | 7.23 | 7.23 | -1.90% | 18,333,930 |
| Jan 13, 2026 | 7.48 | 7.54 | 7.33 | 7.37 | 7.37 | -1.34% | 13,276,800 |
| Jan 12, 2026 | 7.38 | 7.47 | 7.33 | 7.47 | 7.47 | 1.22% | 14,393,030 |
| Jan 9, 2026 | 7.41 | 7.46 | 7.29 | 7.38 | 7.38 | -0.40% | 11,973,084 |
| Jan 8, 2026 | 7.26 | 7.42 | 7.26 | 7.41 | 7.41 | 1.23% | 11,370,560 |
| Jan 7, 2026 | 7.33 | 7.39 | 7.28 | 7.32 | 7.32 | -0.14% | 9,032,660 |
| Jan 6, 2026 | 7.27 | 7.40 | 7.22 | 7.33 | 7.33 | 1.10% | 13,626,760 |
| Jan 5, 2026 | 7.13 | 7.28 | 7.11 | 7.25 | 7.25 | 1.68% | 10,505,500 |
| Dec 31, 2025 | 7.21 | 7.21 | 7.06 | 7.13 | 7.13 | -1.38% | 9,450,700 |
| Dec 30, 2025 | 7.12 | 7.25 | 7.04 | 7.23 | 7.23 | 1.54% | 11,266,360 |
| Dec 29, 2025 | 7.15 | 7.20 | 7.11 | 7.12 | 7.12 | -0.97% | 6,824,478 |
| Dec 26, 2025 | 7.20 | 7.26 | 7.15 | 7.19 | 7.19 | - | 7,998,100 |
| Dec 25, 2025 | 7.18 | 7.20 | 7.11 | 7.19 | 7.19 | 0.70% | 8,423,778 |
| Dec 24, 2025 | 7.06 | 7.17 | 7.00 | 7.14 | 7.14 | 1.13% | 6,947,450 |
| Dec 23, 2025 | 7.17 | 7.19 | 7.03 | 7.06 | 7.06 | -1.53% | 7,943,160 |
| Dec 22, 2025 | 7.08 | 7.18 | 7.06 | 7.17 | 7.17 | 1.27% | 7,604,701 |
| Dec 19, 2025 | 6.99 | 7.10 | 6.98 | 7.08 | 7.08 | 1.58% | 8,088,912 |
| Dec 18, 2025 | 6.96 | 7.12 | 6.93 | 6.97 | 6.97 | -0.57% | 8,050,900 |
| Dec 17, 2025 | 6.98 | 7.01 | 6.86 | 7.01 | 7.01 | 0.29% | 8,819,968 |
| Dec 16, 2025 | 7.06 | 7.10 | 6.96 | 6.99 | 6.99 | -1.55% | 8,194,062 |
| Dec 15, 2025 | 7.13 | 7.22 | 7.02 | 7.10 | 7.10 | -0.56% | 6,978,101 |
| Dec 12, 2025 | 7.15 | 7.18 | 7.08 | 7.14 | 7.14 | -0.14% | 6,583,901 |
| Dec 11, 2025 | 7.41 | 7.42 | 7.15 | 7.15 | 7.15 | -3.38% | 11,200,200 |
| Dec 10, 2025 | 7.36 | 7.44 | 7.27 | 7.40 | 7.40 | 0.41% | 11,326,702 |
| Dec 9, 2025 | 7.47 | 7.47 | 7.35 | 7.37 | 7.37 | -1.21% | 10,456,210 |
| Dec 8, 2025 | 7.46 | 7.51 | 7.35 | 7.46 | 7.46 | - | 12,631,950 |
| Dec 5, 2025 | 7.51 | 7.51 | 7.34 | 7.46 | 7.46 | -1.06% | 12,469,840 |
| Dec 4, 2025 | 7.67 | 7.72 | 7.50 | 7.54 | 7.54 | -3.21% | 14,451,430 |
| Dec 3, 2025 | 7.93 | 7.98 | 7.65 | 7.79 | 7.79 | -4.06% | 28,647,888 |
| Dec 2, 2025 | 8.45 | 8.59 | 8.08 | 8.12 | 8.12 | 2.92% | 48,349,530 |
| Dec 1, 2025 | 7.87 | 7.99 | 7.85 | 7.89 | 7.89 | 0.13% | 10,765,900 |
| Nov 28, 2025 | 7.79 | 7.91 | 7.73 | 7.88 | 7.88 | 1.42% | 9,439,600 |