Skip to main content
Wangfujing Group Co., Ltd. (SHA:600859)
China flag China · Delayed Price · Currency is CNY
12.44
+0.18 (1.47%)
Apr 29, 2026, 3:00 PM CST

Wangfujing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.2512.4412.2112.40-1.14%9,926,083
Apr 28, 202612.3812.4312.1912.2612.26-1.37%11,991,800
Apr 27, 202612.3212.4712.2612.4312.430.57%12,800,720
Apr 24, 202612.3012.4212.2312.3612.360.08%13,495,700
Apr 23, 202612.0212.4912.0212.3512.352.49%26,174,540
Apr 22, 202612.1012.1212.0312.0512.05-0.66%9,307,940
Apr 21, 202612.2012.2812.0812.1312.13-0.57%11,270,970
Apr 20, 202612.2312.2912.1312.2012.20-0.41%10,871,730
Apr 17, 202612.3012.3212.1512.2512.25-0.57%9,904,799
Apr 16, 202612.2712.3412.2512.3212.320.33%10,597,800
Apr 15, 202612.2612.3112.2112.2812.28-10,418,470
Apr 14, 202612.2512.4412.1412.2812.280.74%13,379,290
Apr 13, 202612.1812.2512.1612.1912.19-0.33%6,785,901
Apr 10, 202612.1312.2812.1212.2312.231.16%10,513,890
Apr 9, 202612.2512.2712.0712.0912.09-1.95%10,347,120
Apr 8, 202612.2712.3512.2312.3312.331.99%13,019,620
Apr 7, 202611.9112.1211.9012.0912.091.51%8,429,229
Apr 3, 202612.2112.2211.9111.9111.91-2.14%11,086,620
Apr 2, 202612.3012.3012.1412.1712.17-1.30%7,973,810
Apr 1, 202612.3012.3512.2112.3312.331.23%8,091,014
Mar 31, 202612.2612.4712.1712.1812.18-0.57%10,858,620
Mar 30, 202612.1512.2812.1012.2512.25-0.24%8,411,299
Mar 27, 202612.0812.3012.0212.2812.281.07%10,428,906
Mar 26, 202612.2912.3512.1012.1512.15-1.30%9,265,500
Mar 25, 202612.2212.3512.1812.3112.311.07%10,370,190
Mar 24, 202612.1612.2311.9712.1812.181.58%11,290,540
Mar 23, 202612.5012.5211.8811.9911.99-4.84%22,686,300
Mar 20, 202612.8412.9512.6012.6012.60-2.17%14,724,180
Mar 19, 202613.0513.0712.8412.8812.88-1.90%14,096,063
Mar 18, 202613.2013.2513.0713.1313.13-0.76%11,297,428
Mar 17, 202613.2513.3913.2213.2313.23-0.23%13,221,390
Mar 16, 202613.1713.3013.1613.2613.260.61%10,253,940
Mar 13, 202613.1613.2813.1213.1813.180.15%12,536,740
Mar 12, 202613.2113.2913.1013.1613.16-0.60%10,792,770
Mar 11, 202613.2213.2613.1713.2413.24-9,913,431
Mar 10, 202613.2013.3013.1713.2413.240.99%9,937,735
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