WG TECH (Jiang Xi) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	64.41	69.74	64.41	69.74	-	10.00%	19,627,407
Apr 28, 2026	66.90	66.90	62.82	63.40	63.40	-1.14%	27,333,120
Apr 27, 2026	60.57	64.13	60.06	64.13	64.13	10.00%	13,392,210
Apr 24, 2026	60.38	62.09	57.38	58.30	58.30	-3.64%	26,548,440
Apr 23, 2026	61.50	66.00	60.00	60.50	60.50	-6.00%	33,572,320
Apr 22, 2026	58.29	64.36	58.29	64.36	64.36	10.00%	24,943,220
Apr 21, 2026	60.00	62.93	56.00	58.51	58.51	0.55%	53,789,080
Apr 20, 2026	56.60	58.19	56.20	58.19	58.19	10.00%	9,572,543
Apr 17, 2026	48.00	52.90	48.00	52.90	52.90	10.00%	21,874,840
Apr 16, 2026	49.00	49.00	46.06	48.09	48.09	-2.89%	29,735,470
Apr 15, 2026	44.66	49.52	44.60	49.52	49.52	10.00%	18,885,116
Apr 14, 2026	44.34	46.00	43.90	45.02	45.02	2.32%	24,570,540
Apr 13, 2026	41.86	45.40	41.86	44.00	44.00	1.99%	32,852,100
Apr 10, 2026	40.50	43.14	39.68	43.14	43.14	9.99%	31,053,030
Apr 9, 2026	36.22	39.22	36.09	39.22	39.22	10.01%	22,572,170
Apr 8, 2026	33.90	36.19	33.61	35.65	35.65	8.36%	13,339,669
Apr 7, 2026	33.00	33.52	32.22	32.90	32.90	-3.43%	8,230,851
Apr 3, 2026	33.00	34.22	32.60	34.07	34.07	3.59%	6,637,638
Apr 2, 2026	34.02	34.02	32.62	32.89	32.89	-3.63%	5,165,726
Apr 1, 2026	33.50	34.39	33.50	34.13	34.13	4.18%	7,109,687
Mar 31, 2026	34.09	34.40	32.68	32.76	32.76	-4.01%	6,974,135
Mar 30, 2026	35.00	35.00	33.05	34.13	34.13	-3.59%	9,568,230
Mar 27, 2026	35.12	36.44	34.70	35.40	35.40	-1.12%	7,926,593
Mar 26, 2026	36.31	37.48	35.55	35.80	35.80	-2.32%	8,197,397
Mar 25, 2026	36.86	37.65	36.40	36.65	36.65	0.96%	8,407,314
Mar 24, 2026	36.85	36.98	34.99	36.30	36.30	-0.55%	9,805,243
Mar 23, 2026	35.50	37.95	35.11	36.50	36.50	-1.03%	10,974,520
Mar 20, 2026	38.71	39.50	36.88	36.88	36.88	-3.02%	12,319,370
Mar 19, 2026	37.80	39.20	37.30	38.03	38.03	-2.81%	10,713,210
Mar 18, 2026	38.10	39.60	38.10	39.13	39.13	2.27%	13,448,396
Mar 17, 2026	45.08	45.08	38.25	38.26	38.26	-9.98%	26,364,670
Mar 16, 2026	42.17	43.29	41.97	42.50	42.50	3.61%	17,644,813
Mar 13, 2026	41.89	42.53	40.86	41.02	41.02	-2.10%	13,986,660
Mar 12, 2026	43.00	43.74	41.78	41.90	41.90	-3.37%	23,393,150
Mar 11, 2026	39.59	43.36	39.59	43.36	43.36	9.99%	21,164,590
Mar 10, 2026	39.15	40.46	38.41	39.42	39.42	2.71%	13,396,552
Mar 9, 2026	38.18	38.67	36.52	38.38	38.38	-4.48%	16,612,961
Mar 6, 2026	39.68	41.25	38.47	40.18	40.18	1.29%	23,408,112
Mar 5, 2026	37.86	39.67	37.86	39.67	39.67	10.01%	7,760,219
Mar 4, 2026	35.88	37.22	35.82	36.06	36.06	-1.58%	7,262,455
Mar 3, 2026	39.74	40.34	36.60	36.64	36.64	-7.80%	11,977,290
Mar 2, 2026	40.68	41.54	39.61	39.74	39.74	-5.11%	11,716,160
Feb 27, 2026	38.90	42.40	38.51	41.88	41.88	6.13%	17,588,223
Feb 26, 2026	38.50	40.50	37.32	39.46	39.46	2.47%	10,463,770
Feb 25, 2026	38.00	39.15	37.51	38.51	38.51	1.34%	8,140,963
Feb 24, 2026	36.90	39.20	36.59	38.00	38.00	5.61%	11,826,420
Feb 13, 2026	36.39	36.92	35.90	35.98	35.98	-2.04%	5,887,972
Feb 12, 2026	34.99	37.47	34.63	36.73	36.73	4.97%	10,986,900
Feb 11, 2026	36.70	36.82	34.78	34.99	34.99	-5.38%	12,625,050
Feb 10, 2026	38.31	38.83	36.90	36.98	36.98	-4.42%	11,125,510
Feb 9, 2026	38.38	39.87	37.49	38.69	38.69	3.70%	12,475,580
Feb 6, 2026	37.52	38.50	36.49	37.31	37.31	-3.79%	11,664,511
Feb 5, 2026	38.50	39.60	38.21	38.78	38.78	-3.96%	12,744,315
Feb 4, 2026	40.90	42.28	40.02	40.38	40.38	0.67%	21,041,040
Feb 3, 2026	37.18	40.11	37.06	40.11	40.11	10.01%	22,862,590
Feb 2, 2026	36.50	38.33	36.36	36.46	36.46	-0.65%	9,239,047
Jan 30, 2026	35.90	37.68	35.35	36.70	36.70	1.72%	9,369,128
Jan 29, 2026	36.68	38.25	35.95	36.08	36.08	-3.11%	10,897,240
Jan 28, 2026	39.01	39.68	37.00	37.24	37.24	-6.57%	15,611,080
Jan 27, 2026	37.68	40.56	37.03	39.86	39.86	4.07%	22,333,230
Jan 26, 2026	42.13	42.45	38.30	38.30	38.30	-9.99%	26,860,774
Jan 23, 2026	38.65	42.55	38.38	42.55	42.55	10.01%	20,893,190
Jan 22, 2026	40.06	40.38	37.55	38.68	38.68	-1.23%	22,929,170
Jan 21, 2026	35.87	39.16	35.50	39.16	39.16	10.00%	18,909,220
Jan 20, 2026	37.20	37.80	34.81	35.60	35.60	-4.30%	15,624,370
Jan 19, 2026	36.32	39.28	36.00	37.20	37.20	3.65%	22,894,240
Jan 16, 2026	34.78	36.20	34.20	35.89	35.89	3.64%	14,260,116
Jan 15, 2026	34.05	36.10	33.60	34.63	34.63	1.85%	10,491,580
Jan 14, 2026	34.11	35.37	33.52	34.00	34.00	-1.25%	12,014,880
Jan 13, 2026	37.40	37.40	34.14	34.43	34.43	-8.21%	15,179,510
Jan 12, 2026	37.67	37.73	36.22	37.51	37.51	0.91%	15,557,440
Jan 9, 2026	37.07	37.98	36.68	37.17	37.17	0.98%	12,774,020
Jan 8, 2026	34.27	37.97	34.25	36.81	36.81	5.96%	17,634,740
Jan 7, 2026	34.96	35.39	34.05	34.74	34.74	-1.86%	10,543,654
Jan 6, 2026	34.54	36.50	33.85	35.40	35.40	3.15%	15,342,030
Jan 5, 2026	35.41	36.44	34.14	34.32	34.32	-3.00%	12,931,320
Dec 31, 2025	33.73	36.45	33.65	35.38	35.38	4.89%	17,939,100
Dec 30, 2025	31.11	34.94	31.11	33.73	33.73	6.07%	19,637,410
Dec 29, 2025	32.06	33.80	31.70	31.80	31.80	-1.55%	13,104,150
Dec 26, 2025	32.30	33.15	31.85	32.30	32.30	-3.00%	9,893,390
Dec 25, 2025	32.85	33.74	31.46	33.30	33.30	0.97%	14,325,713
Dec 24, 2025	32.21	33.25	31.76	32.98	32.98	3.16%	9,766,265
Dec 23, 2025	32.65	33.15	31.69	31.97	31.97	-1.87%	8,905,528
Dec 22, 2025	33.06	34.09	32.46	32.58	32.58	-0.52%	8,514,390
Dec 19, 2025	33.90	33.94	32.68	32.75	32.75	-2.53%	8,407,619
Dec 18, 2025	34.03	34.66	33.59	33.60	33.60	-1.35%	10,172,034
Dec 17, 2025	34.34	34.40	33.27	34.06	34.06	-0.90%	13,664,223
Dec 16, 2025	32.97	35.00	32.97	34.37	34.37	6.08%	22,256,550
Dec 15, 2025	30.09	33.38	29.91	32.40	32.40	6.23%	14,525,360
Dec 12, 2025	29.98	31.18	29.67	30.50	30.50	1.09%	5,647,549
Dec 11, 2025	30.89	31.08	30.13	30.17	30.17	-2.17%	4,515,429
Dec 10, 2025	31.60	31.60	30.80	30.84	30.84	-3.02%	6,223,738
Dec 9, 2025	31.48	32.40	31.48	31.80	31.80	-1.73%	6,198,800
Dec 8, 2025	31.38	32.82	31.31	32.36	32.36	2.57%	11,048,920
Dec 5, 2025	30.68	31.75	30.44	31.55	31.55	2.84%	8,145,948
Dec 4, 2025	30.73	31.09	30.10	30.68	30.68	-1.03%	6,306,667
Dec 3, 2025	31.46	32.13	30.61	31.00	31.00	-1.71%	8,594,796
Dec 2, 2025	30.88	32.00	30.56	31.54	31.54	0.57%	11,434,770
Dec 1, 2025	31.05	31.96	30.60	31.36	31.36	4.50%	14,007,512
Nov 28, 2025	30.60	31.08	29.90	30.01	30.01	-1.70%	13,109,888