Skip to main content
Wushang Group Co., Ltd. (SHE:000501)
China flag China · Delayed Price · Currency is CNY
8.39
+0.17 (2.07%)
Apr 29, 2026, 3:04 PM CST

Wushang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.258.358.168.34-1.46%3,551,132
Apr 28, 20268.288.468.168.228.22-0.96%5,703,689
Apr 27, 20268.218.308.128.308.300.85%5,620,018
Apr 24, 20268.258.388.128.238.23-0.36%6,796,810
Apr 23, 20268.308.368.188.268.26-0.24%6,388,363
Apr 22, 20268.378.388.248.288.28-1.31%6,258,629
Apr 21, 20268.468.538.338.398.39-0.83%5,889,303
Apr 20, 20268.508.508.428.468.46-0.59%4,769,888
Apr 17, 20268.588.608.458.518.51-1.05%5,334,685
Apr 16, 20268.568.618.498.608.600.35%5,596,275
Apr 15, 20268.608.628.518.578.57-0.12%3,619,000
Apr 14, 20268.598.638.478.588.580.35%5,321,051
Apr 13, 20268.508.578.488.558.55-3,530,203
Apr 10, 20268.478.618.478.558.551.42%5,957,633
Apr 9, 20268.538.578.408.438.43-1.63%4,054,189
Apr 8, 20268.518.588.488.578.572.02%5,320,918
Apr 7, 20268.308.418.238.408.401.20%4,197,348
Apr 3, 20268.458.468.288.308.30-1.78%4,449,135
Apr 2, 20268.608.608.408.458.45-1.74%5,522,401
Apr 1, 20268.678.688.508.608.600.35%4,891,400
Mar 31, 20268.648.748.548.578.57-1.04%7,275,704
Mar 30, 20268.358.678.318.668.662.73%12,245,600
Mar 27, 20268.408.518.368.438.43-0.35%6,898,214
Mar 26, 20268.458.608.418.468.460.12%8,437,200
Mar 25, 20268.338.468.308.458.451.20%6,788,671
Mar 24, 20268.118.458.058.358.354.64%10,186,680
Mar 23, 20268.508.507.917.987.98-6.88%12,602,800
Mar 20, 20268.738.778.558.578.57-1.61%6,014,013
Mar 19, 20268.868.898.708.718.71-2.35%6,711,065
Mar 18, 20268.898.938.778.928.920.11%6,496,360
Mar 17, 20269.069.108.918.918.91-1.22%7,105,029
Mar 16, 20268.999.068.949.029.020.33%6,619,023
Mar 13, 20269.029.098.988.998.99-0.77%7,060,699
Mar 12, 20269.109.149.019.069.06-0.44%7,073,980
Mar 11, 20269.139.159.059.109.10-0.33%5,960,305
Mar 10, 20269.069.179.059.139.131.22%7,420,156
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