Skip to main content
Wangfujing Group Co., Ltd. (SHA:600859)
China flag China · Delayed Price · Currency is CNY
13.11
-0.17 (-1.28%)
At close: Mar 9, 2026

Wangfujing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1013.1612.9613.1113.11-1.28%17,643,232
Mar 6, 202613.0613.3113.0313.2813.281.22%12,494,171
Mar 5, 202613.1813.2713.0713.1213.120.46%15,635,508
Mar 4, 202613.2013.3113.0213.0613.06-1.88%19,565,450
Mar 3, 202613.4113.4813.2313.3113.31-0.75%21,348,670
Mar 2, 202613.6713.6713.3813.4113.41-3.25%29,575,720
Feb 27, 202613.8113.8713.8013.8613.860.36%11,403,106
Feb 26, 202613.9713.9913.7313.8113.81-1.07%19,195,676
Feb 25, 202613.8714.0513.8513.9613.961.01%19,359,750
Feb 24, 202614.1514.1913.7813.8213.82-2.47%30,022,980
Feb 13, 202614.3814.4814.1514.1714.17-1.25%20,881,080
Feb 12, 202614.5214.5214.3014.3514.35-1.03%20,475,810
Feb 11, 202614.5814.7614.4414.5014.50-0.55%21,433,430
Feb 10, 202614.7614.8014.4514.5814.58-1.82%24,995,570
Feb 9, 202614.6014.9514.5014.8514.852.48%27,572,660
Feb 6, 202614.6714.6914.4214.4914.49-1.83%29,378,600
Feb 5, 202614.5414.8814.5314.7614.760.75%27,685,950
Feb 4, 202614.5214.6714.4114.6514.650.90%21,900,180
Feb 3, 202614.3414.5214.2414.5214.522.54%27,355,930
Feb 2, 202614.4114.6414.1514.1614.16-2.34%27,636,250
Jan 30, 202614.7614.9214.4014.5014.50-1.96%33,984,090
Jan 29, 202614.5014.8914.2814.7914.79-0.67%38,869,710
Jan 28, 202615.0615.1414.8414.8914.89-1.46%31,422,170
Jan 27, 202615.5315.5614.9715.1115.11-2.77%42,951,280
Jan 26, 202615.8216.0115.4415.5415.54-2.26%34,924,720
Jan 23, 202615.9916.1215.7915.9015.900.51%41,687,620
Jan 22, 202615.8016.2515.7615.8215.821.74%51,313,638
Jan 21, 202615.8215.9415.4815.5515.55-2.14%36,989,553
Jan 20, 202615.5616.2715.5015.8915.892.06%57,401,870
Jan 19, 202615.0615.6215.0215.5715.573.25%43,007,840
Jan 16, 202615.5215.6415.0415.0815.08-3.02%44,636,720
Jan 15, 202615.5015.8515.4615.5515.55-0.13%35,285,710
Jan 14, 202615.4916.0415.3915.5715.570.32%52,204,048
Jan 13, 202616.0416.1915.5015.5215.52-3.96%53,760,180
Jan 12, 202615.6116.3515.5116.1616.163.59%71,230,880
Jan 9, 202615.2415.6915.2115.6015.601.96%56,811,310
Jan 8, 202615.1315.4015.0215.3015.300.33%40,584,130
Jan 7, 202615.1015.4715.0715.2515.250.59%46,013,430
Jan 6, 202614.9415.3214.8615.1615.161.07%47,026,150
Jan 5, 202615.3715.3714.9415.0015.00-3.41%59,171,090
Dec 31, 202514.9315.8014.6515.5315.534.65%76,030,570
Dec 30, 202515.0715.3014.8014.8414.84-2.43%46,864,490
Dec 29, 202515.6015.9815.2115.2115.21-1.62%56,860,940
Dec 26, 202515.1315.8515.1115.4615.462.25%82,045,970
Dec 25, 202515.2015.3615.0715.1215.12-0.85%43,203,570
Dec 24, 202515.5215.6015.2115.2515.25-2.68%63,651,270
Dec 23, 202516.4316.6015.5715.6715.67-4.57%99,924,540
Dec 22, 202515.4016.9815.3116.4216.425.80%131,935,700
Dec 19, 202514.9315.6014.8015.5215.524.16%82,071,570
Dec 18, 202514.7815.1214.6914.9014.900.34%47,337,660
Dec 17, 202515.0215.1414.5814.8514.850.41%48,957,930
Dec 16, 202514.3814.9714.3614.7914.792.35%56,457,250
Dec 15, 202514.2614.5714.1214.4514.451.55%32,149,620
Dec 12, 202514.3714.4714.1914.2314.23-1.25%35,789,980
Dec 11, 202514.8014.8414.4014.4114.41-3.35%39,883,000
Dec 10, 202514.8215.0714.7614.9114.912.33%53,826,310
Dec 9, 202514.6614.7614.3714.5714.57-0.88%29,009,690
Dec 8, 202514.8215.1614.6414.7014.700.82%39,405,410
Dec 5, 202514.3114.6314.2814.5814.581.89%25,203,840
Dec 4, 202514.5314.6214.2514.3114.31-2.05%25,797,684
Dec 3, 202514.6014.7714.4014.6114.61-0.41%30,436,796
Dec 2, 202514.5514.7414.4114.6714.670.48%31,824,710
Dec 1, 202514.3514.8314.2614.6014.601.32%35,637,680
Nov 28, 202514.2514.5014.1114.4114.410.70%21,163,180
Nov 27, 202514.6314.7314.3014.3114.31-1.17%24,493,160
Nov 26, 202514.4014.6714.3514.4814.480.21%24,435,263
Nov 25, 202514.0914.6314.0314.4514.453.14%34,445,415
Nov 24, 202514.1314.2213.8814.0114.01-0.64%26,698,800
Nov 21, 202514.6014.7414.1014.1014.10-3.49%31,818,590
Nov 20, 202514.8514.8814.5914.6114.61-1.08%24,549,020
Nov 19, 202515.0015.2314.6814.7714.77-0.61%28,368,880
Nov 18, 202515.0615.1514.6814.8614.86-2.11%31,813,230
Nov 17, 202515.1315.3714.9815.1815.18-0.07%27,967,980
Nov 14, 202515.2115.5515.1815.1915.19-0.78%34,734,930
Nov 13, 202515.1015.4815.0015.3115.310.59%42,990,400
Nov 12, 202515.4615.7215.0915.2215.22-1.81%53,599,100
Nov 11, 202515.2315.8215.2015.5015.500.45%85,788,800
Nov 10, 202514.6615.9014.5015.4315.435.47%99,566,920
Nov 7, 202514.3814.8414.3314.6314.632.45%48,609,190
Nov 6, 202514.4114.4514.2314.2814.28-1.65%27,720,040
Nov 5, 202514.3414.8814.2514.5214.520.69%44,947,570
Nov 4, 202514.3014.5814.2714.4214.420.28%24,863,440
Nov 3, 202514.2814.4214.2014.3814.38-0.42%26,561,250
Oct 31, 202514.4314.7514.2014.4414.442.12%56,136,260
Oct 30, 202513.8714.3113.8314.1414.141.80%41,433,370
Oct 29, 202513.7313.9513.6713.8913.891.02%15,820,270
Oct 28, 202513.8413.9113.7513.7513.75-1.01%16,374,880
Oct 27, 202514.0014.0113.8713.8913.89-0.57%16,615,150
Oct 24, 202514.0814.1813.9513.9713.97-0.92%15,993,550
Oct 23, 202514.0814.1113.9414.1014.100.07%13,504,830
Oct 22, 202514.0914.2014.0614.0914.09-0.49%13,146,980
Oct 21, 202514.0514.1913.9714.1614.160.78%18,158,250
Oct 20, 202514.0014.1413.9114.0514.050.93%14,129,800
Oct 17, 202514.0814.2313.9113.9213.92-0.93%20,718,700
Oct 16, 202514.0814.2314.0014.0514.05-0.35%17,645,790
Oct 15, 202514.0514.1914.0114.1014.100.86%16,645,250
Oct 14, 202513.9314.1713.9313.9813.980.36%18,127,980
Oct 13, 202513.8013.9813.6213.9313.93-0.50%18,200,680
Oct 10, 202513.9114.1113.9114.0014.000.36%15,858,130
Oct 9, 202514.0514.0913.8813.9513.95-1.41%22,488,650