Skip to main content
Wushang Group Co., Ltd. (SHE:000501)
China flag China · Delayed Price · Currency is CNY
9.02
-0.12 (-1.31%)
At close: Mar 9, 2026

Wushang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.959.098.919.029.02-1.31%8,900,318
Mar 6, 20269.109.189.059.149.140.44%7,005,810
Mar 5, 20269.119.229.049.109.101.34%7,213,202
Mar 4, 20269.109.188.928.988.98-1.97%9,955,456
Mar 3, 20269.369.429.139.169.16-2.35%12,870,700
Mar 2, 20269.619.619.369.389.38-3.50%13,216,800
Feb 27, 20269.669.739.659.729.720.10%5,237,893
Feb 26, 20269.759.779.669.719.71-0.41%7,625,476
Feb 25, 20269.649.769.609.759.751.35%8,894,359
Feb 24, 20269.589.639.539.629.620.94%7,825,889
Feb 13, 20269.699.709.539.539.53-1.04%9,592,490
Feb 12, 20269.799.809.619.639.63-1.63%12,209,400
Feb 11, 20269.759.929.699.799.79-2.00%15,870,160
Feb 10, 202610.2110.219.979.999.99-2.25%17,109,440
Feb 9, 202610.1810.2310.1010.2210.220.79%11,966,900
Feb 6, 202610.3710.3710.1010.1410.14-2.22%17,194,790
Feb 5, 202610.2510.4410.2010.3710.370.58%14,110,600
Feb 4, 202610.2810.3310.1610.3110.310.39%12,488,540
Feb 3, 202610.2010.3110.1310.2710.271.68%11,224,180
Feb 2, 202610.5110.6210.0610.1010.10-4.63%18,829,100
Jan 30, 202610.6010.7010.3910.5910.59-0.09%17,932,370
Jan 29, 202610.4810.9610.4610.6010.600.76%30,041,210
Jan 28, 202610.3610.5910.3010.5210.521.84%15,516,750
Jan 27, 202610.3510.4110.2110.3310.33-0.19%13,676,720
Jan 26, 202610.7410.8010.2010.3510.35-4.43%31,027,712
Jan 23, 202610.8210.9410.7510.8310.830.19%16,683,640
Jan 22, 202610.8011.0210.7710.8110.810.56%20,924,550
Jan 21, 202610.8010.9010.6310.7510.75-0.92%14,804,616
Jan 20, 202610.9610.9910.8010.8510.85-1.36%18,758,600
Jan 19, 202610.5311.0110.5011.0011.004.76%29,922,020
Jan 16, 202610.7110.8210.4810.5010.50-2.05%18,489,895
Jan 15, 202610.7111.0410.6610.7210.72-20,385,847
Jan 14, 202610.8011.0310.6010.7210.72-1.20%36,742,950
Jan 13, 202611.0111.3910.8410.8510.85-2.34%42,810,270
Jan 12, 202610.9911.1810.6611.1111.110.09%70,147,010
Jan 9, 202610.2611.3110.2311.1011.107.77%62,320,390
Jan 8, 202610.2610.3510.2010.3010.30-0.77%19,115,660
Jan 7, 202610.1010.4010.0610.3810.382.57%27,952,330
Jan 6, 20269.9810.139.9410.1210.121.20%19,251,440
Jan 5, 202610.0810.129.8910.0010.00-1.19%20,808,600
Dec 31, 20259.9810.369.9210.1210.121.71%21,928,781
Dec 30, 202510.0210.249.899.959.95-1.00%20,589,290
Dec 29, 202510.3010.3410.0510.0510.05-2.24%17,248,970
Dec 26, 202510.2610.5410.2510.2810.28-0.39%19,451,430
Dec 25, 202510.2710.4010.2110.3210.320.68%19,141,220
Dec 24, 202510.3010.3710.2110.2510.25-1.16%18,382,510
Dec 23, 202510.5010.5510.1610.3710.37-0.86%27,238,420
Dec 22, 202510.4410.6410.3710.4610.46-1.04%29,110,530
Dec 19, 202510.0410.789.9310.5710.575.07%55,832,150
Dec 18, 20259.7110.199.7110.0610.062.76%29,189,570
Dec 17, 20259.869.979.699.799.79-0.51%18,433,650
Dec 16, 20259.589.969.589.849.841.86%20,522,517
Dec 15, 20259.499.759.459.669.661.68%12,580,700
Dec 12, 20259.599.659.449.509.50-1.55%11,208,100
Dec 11, 20259.9810.009.649.659.65-2.72%15,910,460
Dec 10, 20259.8310.129.829.929.921.64%23,377,710
Dec 9, 20259.759.839.589.769.760.10%15,069,130
Dec 8, 20259.719.829.709.759.750.31%10,695,520
Dec 5, 20259.629.749.559.729.721.04%7,625,002
Dec 4, 20259.739.779.589.629.62-1.74%9,745,471
Dec 3, 20259.919.959.729.799.79-1.71%14,370,710
Dec 2, 20259.8310.239.809.969.961.12%22,113,380
Dec 1, 202510.3010.389.829.859.85-3.15%31,777,270
Nov 28, 20259.5810.179.5810.1710.175.72%35,138,300
Nov 27, 20259.629.759.519.629.620.21%13,099,100
Nov 26, 20259.389.619.369.609.602.45%14,241,230
Nov 25, 20259.339.399.279.379.370.75%7,558,500
Nov 24, 20259.389.429.229.309.30-0.32%9,077,400
Nov 21, 20259.689.699.329.339.33-4.21%15,732,900
Nov 20, 20259.869.939.689.749.74-1.32%11,185,330
Nov 19, 20259.9410.049.849.879.87-0.60%8,295,000
Nov 18, 202510.1310.169.849.939.93-2.46%16,736,310
Nov 17, 202510.1610.2410.0710.1810.180.20%11,034,500
Nov 14, 202510.1110.3510.1010.1610.16-0.10%16,272,600
Nov 13, 202510.1210.1810.0410.1710.170.20%14,807,370
Nov 12, 202510.2110.3010.1010.1510.15-0.49%15,579,050
Nov 11, 202510.2310.3010.0910.2010.20-0.39%19,060,000
Nov 10, 202510.0310.339.9510.2410.242.30%27,450,900
Nov 7, 20259.9510.159.9110.0110.010.70%13,429,950
Nov 6, 20259.989.999.829.949.94-0.60%10,383,100
Nov 5, 20259.7510.199.7210.0010.002.04%19,704,860
Nov 4, 20259.859.999.749.809.80-0.71%12,494,570
Nov 3, 20259.989.989.789.879.87-1.20%12,542,170
Oct 31, 20259.8010.049.779.999.992.36%18,627,490
Oct 30, 20259.909.929.759.769.76-1.21%12,433,750
Oct 29, 20259.869.949.759.889.88-0.20%10,182,600
Oct 28, 20259.909.959.819.909.90-0.30%13,581,520
Oct 27, 202510.0310.109.909.939.93-0.90%18,373,390
Oct 24, 202510.0610.219.9810.0210.02-1.38%13,299,090
Oct 23, 202510.1210.289.8910.1610.16-0.59%20,865,600
Oct 22, 202510.2010.4010.0810.2210.22-2.76%27,168,520
Oct 21, 202510.1110.7910.0910.5110.414.89%40,056,550
Oct 20, 20259.8510.109.8310.029.921.73%16,222,510
Oct 17, 20259.9010.199.819.859.76-0.51%18,011,870
Oct 16, 20259.9410.109.869.909.81-0.90%13,360,200
Oct 15, 20259.9510.089.839.999.890.81%19,291,020
Oct 14, 20259.709.949.709.919.821.85%19,681,360
Oct 13, 20259.489.739.369.739.640.83%15,437,430
Oct 10, 20259.659.769.619.659.560.42%12,238,200
Oct 9, 20259.789.799.509.619.52-1.13%15,808,400