Wolong Electric Group Co.,Ltd. (SHA:600580)
China
· Delayed Price · Currency is CNY 41.20
-0.37 (-0.89%)
At close: Mar 9, 2026
Wolong Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.74 | 41.40 | 39.92 | 41.20 | 41.20 | -0.89% | 32,206,320 |
| Mar 6, 2026 | 41.00 | 41.96 | 40.90 | 41.57 | 41.57 | 0.90% | 25,694,320 |
| Mar 5, 2026 | 41.86 | 41.98 | 41.00 | 41.20 | 41.20 | 0.46% | 26,196,250 |
| Mar 4, 2026 | 39.87 | 41.60 | 39.81 | 41.01 | 41.01 | 1.06% | 34,940,210 |
| Mar 3, 2026 | 43.04 | 43.58 | 40.50 | 40.58 | 40.58 | -6.02% | 52,928,650 |
| Mar 2, 2026 | 43.57 | 44.20 | 43.03 | 43.18 | 43.18 | -3.79% | 47,683,700 |
| Feb 27, 2026 | 44.60 | 44.95 | 44.40 | 44.88 | 44.88 | 0.29% | 29,231,960 |
| Feb 26, 2026 | 45.30 | 45.38 | 44.60 | 44.75 | 44.75 | -1.19% | 34,879,240 |
| Feb 25, 2026 | 44.85 | 45.68 | 44.01 | 45.29 | 45.29 | 0.49% | 50,407,540 |
| Feb 24, 2026 | 47.00 | 47.00 | 44.81 | 45.07 | 45.07 | 0.92% | 66,811,130 |
| Feb 13, 2026 | 44.06 | 44.93 | 43.68 | 44.66 | 44.66 | 1.20% | 48,106,980 |
| Feb 12, 2026 | 43.51 | 44.35 | 43.51 | 44.13 | 44.13 | 1.29% | 32,138,108 |
| Feb 11, 2026 | 43.81 | 44.00 | 43.50 | 43.57 | 43.57 | -1.63% | 28,137,601 |
| Feb 10, 2026 | 43.59 | 44.76 | 43.35 | 44.29 | 44.29 | 1.61% | 50,373,680 |
| Feb 9, 2026 | 43.76 | 43.93 | 43.26 | 43.59 | 43.59 | 1.11% | 27,447,720 |
| Feb 6, 2026 | 42.05 | 43.80 | 41.72 | 43.11 | 43.11 | 1.48% | 42,108,430 |
| Feb 5, 2026 | 43.20 | 43.48 | 42.30 | 42.48 | 42.48 | -3.12% | 33,189,290 |
| Feb 4, 2026 | 44.01 | 44.06 | 43.25 | 43.85 | 43.85 | -1.02% | 34,975,840 |
| Feb 3, 2026 | 43.88 | 44.30 | 43.17 | 44.30 | 44.30 | 2.07% | 41,975,680 |
| Feb 2, 2026 | 43.94 | 44.77 | 43.25 | 43.40 | 43.40 | -1.23% | 50,585,000 |
| Jan 30, 2026 | 43.06 | 44.50 | 42.88 | 43.94 | 43.94 | 1.31% | 53,879,160 |
| Jan 29, 2026 | 44.00 | 44.44 | 43.33 | 43.37 | 43.37 | -2.01% | 46,227,703 |
| Jan 28, 2026 | 44.72 | 44.80 | 43.95 | 44.26 | 44.26 | -1.58% | 44,525,240 |
| Jan 27, 2026 | 45.02 | 45.22 | 43.44 | 44.97 | 44.97 | 0.65% | 56,779,330 |
| Jan 26, 2026 | 47.06 | 47.59 | 44.61 | 44.68 | 44.68 | -4.94% | 83,775,880 |
| Jan 23, 2026 | 46.89 | 47.96 | 46.35 | 47.00 | 47.00 | 0.21% | 75,541,020 |
| Jan 22, 2026 | 47.95 | 48.45 | 46.83 | 46.90 | 46.90 | -1.35% | 65,338,430 |
| Jan 21, 2026 | 46.84 | 48.08 | 46.51 | 47.54 | 47.54 | 0.59% | 63,435,380 |
| Jan 20, 2026 | 48.68 | 49.18 | 46.83 | 47.26 | 47.26 | -2.40% | 86,073,910 |
| Jan 19, 2026 | 48.00 | 48.98 | 47.30 | 48.42 | 48.42 | 2.26% | 110,997,300 |
| Jan 16, 2026 | 46.30 | 47.98 | 46.16 | 47.35 | 47.35 | 3.18% | 114,634,200 |
| Jan 15, 2026 | 46.07 | 46.30 | 45.39 | 45.89 | 45.89 | -0.52% | 55,773,610 |
| Jan 14, 2026 | 46.71 | 47.55 | 45.54 | 46.13 | 46.13 | -1.64% | 107,463,700 |
| Jan 13, 2026 | 48.59 | 49.60 | 46.71 | 46.90 | 46.90 | -3.56% | 119,593,900 |
| Jan 12, 2026 | 48.50 | 49.24 | 47.34 | 48.63 | 48.63 | 0.85% | 128,613,600 |
| Jan 9, 2026 | 47.01 | 48.95 | 46.93 | 48.22 | 48.22 | 2.27% | 116,004,200 |
| Jan 8, 2026 | 47.30 | 47.98 | 46.83 | 47.15 | 47.15 | -0.61% | 85,188,950 |
| Jan 7, 2026 | 47.50 | 48.71 | 46.81 | 47.44 | 47.44 | -1.25% | 108,018,600 |
| Jan 6, 2026 | 48.05 | 49.26 | 48.03 | 48.04 | 48.04 | -0.50% | 111,773,921 |
| Jan 5, 2026 | 48.00 | 49.45 | 47.50 | 48.28 | 48.28 | -1.67% | 117,238,100 |
| Dec 31, 2025 | 49.91 | 51.40 | 48.28 | 49.10 | 49.10 | -1.07% | 153,074,900 |
| Dec 30, 2025 | 45.64 | 50.50 | 45.47 | 49.63 | 49.63 | 7.08% | 180,294,500 |
| Dec 29, 2025 | 46.89 | 48.19 | 45.87 | 46.35 | 46.35 | -0.30% | 135,906,600 |
| Dec 26, 2025 | 45.71 | 46.50 | 44.65 | 46.49 | 46.49 | 1.57% | 125,899,400 |
| Dec 25, 2025 | 43.99 | 46.50 | 43.95 | 45.77 | 45.77 | 4.28% | 157,872,600 |
| Dec 24, 2025 | 43.05 | 43.97 | 42.77 | 43.89 | 43.89 | 1.25% | 78,456,551 |
| Dec 23, 2025 | 43.81 | 44.27 | 42.96 | 43.35 | 43.35 | -1.05% | 127,473,500 |
| Dec 22, 2025 | 40.96 | 43.81 | 40.83 | 43.81 | 43.81 | 9.99% | 164,864,800 |
| Dec 19, 2025 | 39.60 | 40.29 | 39.60 | 39.83 | 39.83 | 1.40% | 35,449,150 |
| Dec 18, 2025 | 39.58 | 40.52 | 39.27 | 39.28 | 39.28 | -1.80% | 36,508,310 |
| Dec 17, 2025 | 39.30 | 40.32 | 39.22 | 40.00 | 40.00 | 1.81% | 45,303,240 |
| Dec 16, 2025 | 40.55 | 40.74 | 39.04 | 39.29 | 39.29 | -3.84% | 47,996,640 |
| Dec 15, 2025 | 41.70 | 41.89 | 40.80 | 40.86 | 40.86 | -3.06% | 44,068,590 |
| Dec 12, 2025 | 42.35 | 42.58 | 41.27 | 42.15 | 42.15 | -0.82% | 54,742,580 |
| Dec 11, 2025 | 43.50 | 43.57 | 42.24 | 42.50 | 42.50 | -1.89% | 47,373,790 |
| Dec 10, 2025 | 43.35 | 43.50 | 42.72 | 43.32 | 43.32 | 0.23% | 50,083,592 |
| Dec 9, 2025 | 43.87 | 44.41 | 43.10 | 43.22 | 43.22 | -1.82% | 76,898,305 |
| Dec 8, 2025 | 42.39 | 44.31 | 41.90 | 44.02 | 44.02 | 3.92% | 105,735,400 |
| Dec 5, 2025 | 41.81 | 42.50 | 41.34 | 42.36 | 42.36 | 0.14% | 63,314,870 |
| Dec 4, 2025 | 41.65 | 42.92 | 41.20 | 42.30 | 42.30 | 4.03% | 95,483,490 |
| Dec 3, 2025 | 41.65 | 42.18 | 40.52 | 40.66 | 40.66 | -2.61% | 46,731,410 |
| Dec 2, 2025 | 43.00 | 43.04 | 41.70 | 41.75 | 41.75 | -3.04% | 66,516,440 |
| Dec 1, 2025 | 41.80 | 43.45 | 41.59 | 43.06 | 43.06 | 3.63% | 100,941,900 |
| Nov 28, 2025 | 40.91 | 41.88 | 40.37 | 41.55 | 41.55 | 0.87% | 55,553,240 |
| Nov 27, 2025 | 41.18 | 42.27 | 41.06 | 41.19 | 41.19 | 0.07% | 63,635,751 |
| Nov 26, 2025 | 40.49 | 41.79 | 39.98 | 41.16 | 41.16 | 0.76% | 62,971,900 |
| Nov 25, 2025 | 41.01 | 41.64 | 40.77 | 40.85 | 40.85 | 0.25% | 52,024,570 |
| Nov 24, 2025 | 40.63 | 40.79 | 38.99 | 40.75 | 40.75 | 0.30% | 69,095,190 |
| Nov 21, 2025 | 39.60 | 41.47 | 39.57 | 40.63 | 40.63 | 0.27% | 73,884,030 |
| Nov 20, 2025 | 42.09 | 42.09 | 40.50 | 40.52 | 40.52 | -2.81% | 54,225,270 |
| Nov 19, 2025 | 41.30 | 42.20 | 41.12 | 41.69 | 41.69 | 0.43% | 59,098,210 |
| Nov 18, 2025 | 41.30 | 42.23 | 40.90 | 41.51 | 41.51 | -0.41% | 56,871,410 |
| Nov 17, 2025 | 40.90 | 42.20 | 40.90 | 41.68 | 41.68 | 3.32% | 78,210,300 |
| Nov 14, 2025 | 41.00 | 41.32 | 40.34 | 40.34 | 40.34 | -2.82% | 51,775,450 |
| Nov 13, 2025 | 40.99 | 42.12 | 40.78 | 41.51 | 41.51 | 0.95% | 55,832,240 |
| Nov 12, 2025 | 42.06 | 42.26 | 40.73 | 41.12 | 41.12 | -2.21% | 65,851,990 |
| Nov 11, 2025 | 43.94 | 44.00 | 41.86 | 42.05 | 42.05 | -3.20% | 73,742,910 |
| Nov 10, 2025 | 44.80 | 44.96 | 43.20 | 43.44 | 43.44 | -3.01% | 68,884,810 |
| Nov 7, 2025 | 45.82 | 45.82 | 44.27 | 44.79 | 44.79 | -2.21% | 63,975,330 |
| Nov 6, 2025 | 44.45 | 45.99 | 44.31 | 45.80 | 45.80 | 3.48% | 84,731,180 |
| Nov 5, 2025 | 43.05 | 44.88 | 43.00 | 44.26 | 44.26 | -0.29% | 63,604,120 |
| Nov 4, 2025 | 46.80 | 46.94 | 44.27 | 44.39 | 44.39 | -5.13% | 102,393,100 |
| Nov 3, 2025 | 48.60 | 48.62 | 46.47 | 46.79 | 46.79 | -2.99% | 77,098,570 |
| Oct 31, 2025 | 48.40 | 49.58 | 48.11 | 48.23 | 48.23 | -0.84% | 83,811,050 |
| Oct 30, 2025 | 50.15 | 50.76 | 48.50 | 48.64 | 48.64 | -2.60% | 111,177,100 |
| Oct 29, 2025 | 49.98 | 50.41 | 49.07 | 49.94 | 49.94 | -0.66% | 120,527,600 |
| Oct 28, 2025 | 49.49 | 51.39 | 48.88 | 50.27 | 50.27 | 1.97% | 181,555,600 |
| Oct 27, 2025 | 47.88 | 49.78 | 47.30 | 49.30 | 49.30 | 5.01% | 153,357,900 |
| Oct 24, 2025 | 46.15 | 47.39 | 45.98 | 46.95 | 46.95 | 1.65% | 92,051,220 |
| Oct 23, 2025 | 47.11 | 47.58 | 45.59 | 46.19 | 46.19 | -3.61% | 99,718,160 |
| Oct 22, 2025 | 48.80 | 49.78 | 47.79 | 47.92 | 47.92 | -1.26% | 129,510,300 |
| Oct 21, 2025 | 48.30 | 49.20 | 46.90 | 48.53 | 48.53 | 0.64% | 146,467,500 |
| Oct 20, 2025 | 46.30 | 49.00 | 45.50 | 48.22 | 48.22 | 6.75% | 167,097,400 |
| Oct 17, 2025 | 45.58 | 47.00 | 44.98 | 45.17 | 45.17 | -0.92% | 104,755,600 |
| Oct 16, 2025 | 45.90 | 46.69 | 45.10 | 45.59 | 45.59 | -3.62% | 98,621,100 |
| Oct 15, 2025 | 43.65 | 47.82 | 43.28 | 47.30 | 47.30 | 8.26% | 161,505,000 |
| Oct 14, 2025 | 47.00 | 47.49 | 43.04 | 43.69 | 43.69 | -5.84% | 133,542,100 |
| Oct 13, 2025 | 44.00 | 47.14 | 44.00 | 46.40 | 46.40 | -3.03% | 100,373,200 |
| Oct 10, 2025 | 50.29 | 50.29 | 47.60 | 47.85 | 47.85 | -4.83% | 131,184,500 |
| Oct 9, 2025 | 48.13 | 51.08 | 47.51 | 50.28 | 50.28 | 3.84% | 182,885,800 |