Wutong Holding Group Co., Ltd. (SHE:300292)
China
· Delayed Price · Currency is CNY 5.22
-0.03 (-0.57%)
At close: Apr 29, 2026
Wutong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.29 | 5.41 | 5.21 | 5.25 | 5.25 | -2.23% | 75,913,100 |
| Apr 27, 2026 | 5.31 | 5.45 | 5.25 | 5.37 | 5.37 | 2.09% | 115,536,500 |
| Apr 24, 2026 | 5.46 | 5.52 | 5.20 | 5.26 | 5.26 | -3.49% | 136,674,700 |
| Apr 23, 2026 | 5.35 | 5.83 | 5.34 | 5.45 | 5.45 | 5.42% | 229,935,000 |
| Apr 22, 2026 | 4.93 | 5.18 | 4.92 | 5.17 | 5.17 | 4.66% | 105,108,200 |
| Apr 21, 2026 | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | -2.95% | 53,875,700 |
| Apr 20, 2026 | 4.97 | 5.17 | 4.97 | 5.09 | 5.09 | 2.62% | 76,854,410 |
| Apr 17, 2026 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | -1.20% | 31,053,300 |
| Apr 16, 2026 | 4.99 | 5.03 | 4.92 | 5.02 | 5.02 | 1.21% | 36,891,200 |
| Apr 15, 2026 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -0.80% | 37,845,000 |
| Apr 14, 2026 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | -0.20% | 44,712,000 |
| Apr 13, 2026 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | 1.83% | 51,553,030 |
| Apr 10, 2026 | 4.91 | 5.15 | 4.89 | 4.92 | 4.92 | 0.82% | 69,622,440 |
| Apr 9, 2026 | 4.78 | 4.92 | 4.74 | 4.88 | 4.88 | 0.83% | 56,291,910 |
| Apr 8, 2026 | 4.72 | 4.84 | 4.69 | 4.84 | 4.84 | 4.54% | 59,443,130 |
| Apr 7, 2026 | 4.42 | 4.75 | 4.41 | 4.63 | 4.63 | 5.71% | 63,360,200 |
| Apr 3, 2026 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | -2.67% | 35,644,800 |
| Apr 2, 2026 | 4.65 | 4.66 | 4.46 | 4.50 | 4.50 | -3.64% | 48,318,400 |
| Apr 1, 2026 | 4.69 | 4.77 | 4.62 | 4.67 | 4.67 | 1.74% | 47,811,730 |
| Mar 31, 2026 | 4.69 | 4.76 | 4.58 | 4.59 | 4.59 | -2.75% | 42,631,500 |
| Mar 30, 2026 | 4.62 | 4.72 | 4.43 | 4.72 | 4.72 | -0.21% | 58,487,280 |
| Mar 27, 2026 | 4.62 | 4.75 | 4.58 | 4.73 | 4.73 | 0.64% | 36,531,700 |
| Mar 26, 2026 | 4.83 | 4.88 | 4.67 | 4.70 | 4.70 | -2.89% | 48,369,600 |
| Mar 25, 2026 | 4.68 | 4.99 | 4.67 | 4.84 | 4.84 | 4.09% | 61,913,980 |
| Mar 24, 2026 | 4.57 | 4.66 | 4.41 | 4.65 | 4.65 | 4.03% | 63,035,808 |
| Mar 23, 2026 | 4.69 | 4.73 | 4.41 | 4.47 | 4.47 | -6.88% | 83,070,993 |
| Mar 20, 2026 | 4.99 | 5.05 | 4.79 | 4.80 | 4.80 | -3.61% | 71,440,960 |
| Mar 19, 2026 | 5.01 | 5.08 | 4.95 | 4.98 | 4.98 | -2.16% | 77,395,320 |
| Mar 18, 2026 | 4.96 | 5.10 | 4.95 | 5.09 | 5.09 | 3.25% | 100,035,400 |
| Mar 17, 2026 | 5.00 | 5.08 | 4.91 | 4.93 | 4.93 | -1.79% | 63,884,490 |
| Mar 16, 2026 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | 1.62% | 60,149,000 |
| Mar 13, 2026 | 4.97 | 5.06 | 4.92 | 4.94 | 4.94 | 0.41% | 83,303,390 |
| Mar 12, 2026 | 4.92 | 5.00 | 4.88 | 4.92 | 4.92 | -0.61% | 37,348,600 |
| Mar 11, 2026 | 4.96 | 5.02 | 4.92 | 4.95 | 4.95 | 0.20% | 52,090,200 |
| Mar 10, 2026 | 4.83 | 4.96 | 4.83 | 4.94 | 4.94 | 3.35% | 59,562,700 |
| Mar 9, 2026 | 4.71 | 4.81 | 4.60 | 4.78 | 4.78 | - | 45,326,400 |
| Mar 6, 2026 | 4.75 | 4.79 | 4.70 | 4.78 | 4.78 | -0.21% | 29,437,500 |
| Mar 5, 2026 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 4.13% | 58,043,608 |
| Mar 4, 2026 | 4.59 | 4.69 | 4.57 | 4.60 | 4.60 | -1.71% | 46,126,890 |
| Mar 3, 2026 | 4.84 | 4.95 | 4.66 | 4.68 | 4.68 | -2.50% | 65,103,000 |
| Mar 2, 2026 | 4.88 | 4.94 | 4.77 | 4.80 | 4.80 | -3.61% | 54,649,900 |
| Feb 27, 2026 | 4.93 | 4.99 | 4.89 | 4.98 | 4.98 | 0.20% | 44,812,900 |
| Feb 26, 2026 | 4.86 | 5.01 | 4.84 | 4.97 | 4.97 | 2.26% | 69,654,300 |
| Feb 25, 2026 | 4.87 | 4.92 | 4.84 | 4.86 | 4.86 | -0.21% | 35,139,700 |
| Feb 24, 2026 | 4.88 | 4.92 | 4.79 | 4.87 | 4.87 | 1.04% | 41,005,100 |
| Feb 13, 2026 | 4.88 | 4.95 | 4.82 | 4.82 | 4.82 | -1.63% | 34,479,200 |
| Feb 12, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -1.01% | 37,831,200 |
| Feb 11, 2026 | 5.01 | 5.07 | 4.93 | 4.95 | 4.95 | -1.39% | 56,494,890 |
| Feb 10, 2026 | 4.87 | 5.08 | 4.86 | 5.02 | 5.02 | 2.66% | 96,489,770 |
| Feb 9, 2026 | 4.82 | 4.89 | 4.79 | 4.89 | 4.89 | 2.73% | 47,903,870 |
| Feb 6, 2026 | 4.71 | 4.83 | 4.67 | 4.76 | 4.76 | 0.42% | 49,130,100 |
| Feb 5, 2026 | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | -0.21% | 34,172,400 |
| Feb 4, 2026 | 4.73 | 4.75 | 4.68 | 4.75 | 4.75 | -0.21% | 32,820,320 |
| Feb 3, 2026 | 4.68 | 4.78 | 4.68 | 4.76 | 4.76 | 2.15% | 38,221,000 |
| Feb 2, 2026 | 4.68 | 4.81 | 4.65 | 4.66 | 4.66 | -1.27% | 42,245,100 |
| Jan 30, 2026 | 4.64 | 4.74 | 4.58 | 4.72 | 4.72 | 1.29% | 46,742,908 |
| Jan 29, 2026 | 4.69 | 4.79 | 4.58 | 4.66 | 4.66 | -1.48% | 50,677,793 |
| Jan 28, 2026 | 4.66 | 4.84 | 4.65 | 4.73 | 4.73 | 1.94% | 58,357,895 |
| Jan 27, 2026 | 4.65 | 4.70 | 4.55 | 4.64 | 4.64 | -0.64% | 34,087,200 |
| Jan 26, 2026 | 4.72 | 4.73 | 4.60 | 4.67 | 4.67 | -1.06% | 44,667,800 |
| Jan 23, 2026 | 4.57 | 4.74 | 4.57 | 4.72 | 4.72 | 2.83% | 49,935,400 |
| Jan 22, 2026 | 4.53 | 4.63 | 4.50 | 4.59 | 4.59 | 1.77% | 40,509,870 |
| Jan 21, 2026 | 4.51 | 4.55 | 4.47 | 4.51 | 4.51 | -0.44% | 39,478,200 |
| Jan 20, 2026 | 4.65 | 4.66 | 4.49 | 4.53 | 4.53 | -5.23% | 86,568,780 |
| Jan 19, 2026 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | -0.42% | 33,336,010 |
| Jan 16, 2026 | 4.90 | 4.92 | 4.78 | 4.80 | 4.80 | -2.04% | 43,348,500 |
| Jan 15, 2026 | 4.98 | 4.98 | 4.83 | 4.90 | 4.90 | -2.00% | 58,785,240 |
| Jan 14, 2026 | 4.80 | 5.05 | 4.79 | 5.00 | 5.00 | 3.95% | 103,529,300 |
| Jan 13, 2026 | 4.92 | 4.93 | 4.78 | 4.81 | 4.81 | -2.24% | 56,518,700 |
| Jan 12, 2026 | 4.75 | 4.93 | 4.70 | 4.92 | 4.92 | 4.68% | 78,845,890 |
| Jan 9, 2026 | 4.60 | 4.72 | 4.58 | 4.70 | 4.70 | 2.17% | 51,197,500 |
| Jan 8, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | 1.10% | 34,056,100 |
| Jan 7, 2026 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 26,882,900 |
| Jan 6, 2026 | 4.58 | 4.60 | 4.54 | 4.59 | 4.59 | 0.44% | 32,651,653 |
| Jan 5, 2026 | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | 1.33% | 28,701,150 |
| Dec 31, 2025 | 4.46 | 4.54 | 4.40 | 4.51 | 4.51 | 0.89% | 30,050,720 |
| Dec 30, 2025 | 4.45 | 4.51 | 4.44 | 4.47 | 4.47 | 0.22% | 19,970,200 |
| Dec 29, 2025 | 4.49 | 4.51 | 4.44 | 4.46 | 4.46 | -0.89% | 18,809,200 |
| Dec 26, 2025 | 4.55 | 4.56 | 4.48 | 4.50 | 4.50 | -1.10% | 23,893,550 |
| Dec 25, 2025 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | 0.22% | 21,777,480 |
| Dec 24, 2025 | 4.50 | 4.54 | 4.46 | 4.54 | 4.54 | 0.89% | 17,201,600 |
| Dec 23, 2025 | 4.57 | 4.59 | 4.48 | 4.50 | 4.50 | -1.96% | 19,537,430 |
| Dec 22, 2025 | 4.57 | 4.64 | 4.55 | 4.59 | 4.59 | 0.44% | 20,546,400 |
| Dec 19, 2025 | 4.51 | 4.58 | 4.51 | 4.57 | 4.57 | 1.11% | 20,376,100 |
| Dec 18, 2025 | 4.45 | 4.58 | 4.45 | 4.52 | 4.52 | 0.67% | 24,901,300 |
| Dec 17, 2025 | 4.45 | 4.50 | 4.35 | 4.49 | 4.49 | 0.90% | 31,084,700 |
| Dec 16, 2025 | 4.46 | 4.50 | 4.44 | 4.45 | 4.45 | -0.67% | 18,357,700 |
| Dec 15, 2025 | 4.49 | 4.54 | 4.43 | 4.48 | 4.48 | -0.88% | 17,731,850 |
| Dec 12, 2025 | 4.48 | 4.57 | 4.48 | 4.52 | 4.52 | 0.67% | 20,887,500 |
| Dec 11, 2025 | 4.59 | 4.61 | 4.49 | 4.49 | 4.49 | -2.60% | 31,335,390 |
| Dec 10, 2025 | 4.68 | 4.70 | 4.55 | 4.61 | 4.61 | -1.50% | 35,100,800 |
| Dec 9, 2025 | 4.76 | 4.78 | 4.67 | 4.68 | 4.68 | -1.47% | 22,918,400 |
| Dec 8, 2025 | 4.72 | 4.81 | 4.69 | 4.75 | 4.75 | 0.64% | 33,181,890 |
| Dec 5, 2025 | 4.65 | 4.73 | 4.60 | 4.72 | 4.72 | 1.07% | 30,093,780 |
| Dec 4, 2025 | 4.79 | 4.81 | 4.63 | 4.67 | 4.67 | -2.10% | 42,082,750 |
| Dec 3, 2025 | 4.82 | 4.83 | 4.69 | 4.77 | 4.77 | -1.04% | 38,306,460 |
| Dec 2, 2025 | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | -0.41% | 25,422,170 |
| Dec 1, 2025 | 4.77 | 4.85 | 4.73 | 4.84 | 4.84 | 1.26% | 32,078,500 |
| Nov 28, 2025 | 4.76 | 4.79 | 4.69 | 4.78 | 4.78 | 0.84% | 28,534,000 |
| Nov 27, 2025 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | -1.04% | 27,985,300 |