Wuhan Ligong Guangke Co., Ltd. (SHE:300557)
China
· Delayed Price · Currency is CNY 41.47
+2.04 (5.17%)
At close: Mar 10, 2026
Wuhan Ligong Guangke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.97 | 41.73 | 39.65 | 41.47 | 41.47 | 5.17% | 5,323,463 |
| Mar 9, 2026 | 39.99 | 39.99 | 38.01 | 39.43 | 39.43 | -3.38% | 6,323,517 |
| Mar 6, 2026 | 41.42 | 41.86 | 40.79 | 40.81 | 40.81 | -2.13% | 5,607,899 |
| Mar 5, 2026 | 42.99 | 43.43 | 41.41 | 41.70 | 41.70 | -1.14% | 7,234,053 |
| Mar 4, 2026 | 41.00 | 43.57 | 40.73 | 42.18 | 42.18 | 1.47% | 7,465,837 |
| Mar 3, 2026 | 44.39 | 44.70 | 41.48 | 41.57 | 41.57 | -6.12% | 11,664,470 |
| Mar 2, 2026 | 40.00 | 48.68 | 39.70 | 44.28 | 44.28 | 7.84% | 18,715,470 |
| Feb 27, 2026 | 39.92 | 41.38 | 38.97 | 41.06 | 41.06 | 1.51% | 8,804,933 |
| Feb 26, 2026 | 39.29 | 40.70 | 38.83 | 40.45 | 40.45 | 2.51% | 8,273,008 |
| Feb 25, 2026 | 39.34 | 40.49 | 39.01 | 39.46 | 39.46 | -0.38% | 9,694,391 |
| Feb 24, 2026 | 35.97 | 41.30 | 35.50 | 39.61 | 39.61 | 11.83% | 13,913,050 |
| Feb 13, 2026 | 35.37 | 35.81 | 35.36 | 35.42 | 35.42 | -0.51% | 1,586,133 |
| Feb 12, 2026 | 35.34 | 35.98 | 35.18 | 35.60 | 35.60 | 0.59% | 1,887,365 |
| Feb 11, 2026 | 35.60 | 36.10 | 35.36 | 35.39 | 35.39 | -1.09% | 2,265,902 |
| Feb 10, 2026 | 35.95 | 36.43 | 35.72 | 35.78 | 35.78 | -0.86% | 2,518,540 |
| Feb 9, 2026 | 35.30 | 36.66 | 35.25 | 36.09 | 36.09 | 3.35% | 3,855,787 |
| Feb 6, 2026 | 34.84 | 35.74 | 34.64 | 34.92 | 34.92 | -0.17% | 2,750,500 |
| Feb 5, 2026 | 35.19 | 35.59 | 34.92 | 34.98 | 34.98 | -1.16% | 2,183,780 |
| Feb 4, 2026 | 35.42 | 35.86 | 34.91 | 35.39 | 35.39 | -0.31% | 2,363,730 |
| Feb 3, 2026 | 35.24 | 35.80 | 34.96 | 35.50 | 35.50 | 2.28% | 2,076,954 |
| Feb 2, 2026 | 35.64 | 35.90 | 34.71 | 34.71 | 34.71 | -2.42% | 2,768,780 |
| Jan 30, 2026 | 35.00 | 36.00 | 34.79 | 35.57 | 35.57 | 0.82% | 3,552,756 |
| Jan 29, 2026 | 35.65 | 36.06 | 34.82 | 35.28 | 35.28 | -1.48% | 3,816,839 |
| Jan 28, 2026 | 37.00 | 37.40 | 35.56 | 35.81 | 35.81 | -2.27% | 3,596,950 |
| Jan 27, 2026 | 36.00 | 36.77 | 34.96 | 36.64 | 36.64 | 0.83% | 4,630,514 |
| Jan 26, 2026 | 38.25 | 38.25 | 36.15 | 36.34 | 36.34 | -4.87% | 5,855,977 |
| Jan 23, 2026 | 37.77 | 38.51 | 37.40 | 38.20 | 38.20 | 1.38% | 4,578,119 |
| Jan 22, 2026 | 37.48 | 38.30 | 37.15 | 37.68 | 37.68 | 0.32% | 4,718,352 |
| Jan 21, 2026 | 36.50 | 38.35 | 36.18 | 37.56 | 37.56 | 2.23% | 7,115,925 |
| Jan 20, 2026 | 39.30 | 39.32 | 36.25 | 36.74 | 36.74 | -7.29% | 10,147,000 |
| Jan 19, 2026 | 40.28 | 41.54 | 39.30 | 39.63 | 39.63 | -2.68% | 9,030,624 |
| Jan 16, 2026 | 38.55 | 40.77 | 38.03 | 40.72 | 40.72 | 4.62% | 12,194,460 |
| Jan 15, 2026 | 38.33 | 39.98 | 38.08 | 38.92 | 38.92 | 1.54% | 8,276,161 |
| Jan 14, 2026 | 37.54 | 39.31 | 37.35 | 38.33 | 38.33 | 1.11% | 8,081,848 |
| Jan 13, 2026 | 40.03 | 40.39 | 37.67 | 37.91 | 37.91 | -6.65% | 9,184,224 |
| Jan 12, 2026 | 38.38 | 41.59 | 37.95 | 40.61 | 40.61 | 4.77% | 13,199,310 |
| Jan 9, 2026 | 39.75 | 39.75 | 38.30 | 38.76 | 38.76 | -3.10% | 11,286,460 |
| Jan 8, 2026 | 38.30 | 40.35 | 37.80 | 40.00 | 40.00 | 1.11% | 14,981,950 |
| Jan 7, 2026 | 37.40 | 39.79 | 36.40 | 39.56 | 39.56 | 8.74% | 18,241,140 |
| Jan 6, 2026 | 35.74 | 36.66 | 35.40 | 36.38 | 36.38 | 0.78% | 7,953,397 |
| Jan 5, 2026 | 35.48 | 36.50 | 34.96 | 36.10 | 36.10 | 2.30% | 7,522,779 |
| Dec 31, 2025 | 35.55 | 35.77 | 34.82 | 35.29 | 35.29 | 1.26% | 6,631,582 |
| Dec 30, 2025 | 36.11 | 36.22 | 34.43 | 34.85 | 34.85 | -5.43% | 13,409,540 |
| Dec 29, 2025 | 36.73 | 37.99 | 36.50 | 36.85 | 36.85 | -2.25% | 9,170,499 |
| Dec 26, 2025 | 36.85 | 39.30 | 36.22 | 37.70 | 37.70 | 2.67% | 14,906,520 |
| Dec 25, 2025 | 38.06 | 38.26 | 36.41 | 36.72 | 36.72 | -3.42% | 13,270,800 |
| Dec 24, 2025 | 35.65 | 39.50 | 35.65 | 38.02 | 38.02 | 4.45% | 17,560,300 |
| Dec 23, 2025 | 38.05 | 38.28 | 36.16 | 36.40 | 36.40 | -6.02% | 17,257,330 |
| Dec 22, 2025 | 41.54 | 42.98 | 38.55 | 38.73 | 38.73 | -1.55% | 27,021,590 |
| Dec 19, 2025 | 32.30 | 39.34 | 32.07 | 39.34 | 39.34 | 20.01% | 21,252,670 |
| Dec 18, 2025 | 32.20 | 33.14 | 31.40 | 32.78 | 32.78 | -0.52% | 10,719,320 |
| Dec 17, 2025 | 30.60 | 33.22 | 30.20 | 32.95 | 32.95 | 5.74% | 14,442,900 |
| Dec 16, 2025 | 29.44 | 31.45 | 29.26 | 31.16 | 31.16 | 5.09% | 10,762,268 |
| Dec 15, 2025 | 29.82 | 30.40 | 29.57 | 29.65 | 29.65 | -1.20% | 4,225,059 |
| Dec 12, 2025 | 29.40 | 30.18 | 29.08 | 30.01 | 30.01 | 2.42% | 5,250,341 |
| Dec 11, 2025 | 29.98 | 29.98 | 29.30 | 29.30 | 29.30 | -2.01% | 3,681,360 |
| Dec 10, 2025 | 29.37 | 30.08 | 29.17 | 29.90 | 29.90 | 1.80% | 5,165,930 |
| Dec 9, 2025 | 29.31 | 29.72 | 29.31 | 29.37 | 29.37 | -0.27% | 2,223,699 |
| Dec 8, 2025 | 29.34 | 29.63 | 29.14 | 29.45 | 29.45 | 0.75% | 3,259,614 |
| Dec 5, 2025 | 28.06 | 29.30 | 27.80 | 29.23 | 29.23 | 4.06% | 3,787,590 |
| Dec 4, 2025 | 28.13 | 28.34 | 27.77 | 28.09 | 28.09 | -0.18% | 1,463,470 |
| Dec 3, 2025 | 28.42 | 28.60 | 27.90 | 28.14 | 28.14 | -1.19% | 1,909,125 |
| Dec 2, 2025 | 28.78 | 28.99 | 28.42 | 28.48 | 28.48 | -1.32% | 1,597,658 |
| Dec 1, 2025 | 28.80 | 29.20 | 28.75 | 28.86 | 28.86 | 0.63% | 2,566,153 |
| Nov 28, 2025 | 28.72 | 28.75 | 28.21 | 28.68 | 28.68 | 0.35% | 2,852,558 |
| Nov 27, 2025 | 28.91 | 29.59 | 28.50 | 28.58 | 28.58 | 1.42% | 4,147,825 |
| Nov 26, 2025 | 28.49 | 28.63 | 28.02 | 28.18 | 28.18 | -1.30% | 2,011,056 |
| Nov 25, 2025 | 27.78 | 29.00 | 27.78 | 28.55 | 28.55 | 2.77% | 3,649,792 |
| Nov 24, 2025 | 27.20 | 27.97 | 27.20 | 27.78 | 27.78 | 2.58% | 2,441,654 |
| Nov 21, 2025 | 27.45 | 28.28 | 26.80 | 27.08 | 27.08 | -2.76% | 3,195,017 |
| Nov 20, 2025 | 27.99 | 28.22 | 27.60 | 27.85 | 27.85 | -0.14% | 2,137,063 |
| Nov 19, 2025 | 28.86 | 29.16 | 27.85 | 27.89 | 27.89 | -3.59% | 3,483,416 |
| Nov 18, 2025 | 29.15 | 29.20 | 28.72 | 28.93 | 28.93 | -1.36% | 2,256,191 |
| Nov 17, 2025 | 28.90 | 29.40 | 28.60 | 29.33 | 29.33 | 1.49% | 3,244,647 |
| Nov 14, 2025 | 28.95 | 29.40 | 28.71 | 28.90 | 28.90 | -0.31% | 2,786,383 |
| Nov 13, 2025 | 29.00 | 29.20 | 28.50 | 28.99 | 28.99 | -0.14% | 2,940,769 |
| Nov 12, 2025 | 28.85 | 29.15 | 28.61 | 29.03 | 29.03 | 0.35% | 2,765,499 |
| Nov 11, 2025 | 28.52 | 29.17 | 28.45 | 28.93 | 28.93 | 1.40% | 3,379,575 |
| Nov 10, 2025 | 28.61 | 29.00 | 28.41 | 28.53 | 28.53 | -2.03% | 4,263,796 |
| Nov 7, 2025 | 29.00 | 29.38 | 28.70 | 29.12 | 29.12 | -2.38% | 4,836,818 |
| Nov 6, 2025 | 30.00 | 30.10 | 29.49 | 29.83 | 29.83 | -0.83% | 4,299,516 |
| Nov 5, 2025 | 29.12 | 30.14 | 29.10 | 30.08 | 30.08 | 1.04% | 4,901,916 |
| Nov 4, 2025 | 30.50 | 30.50 | 29.37 | 29.77 | 29.77 | -3.69% | 6,769,524 |
| Nov 3, 2025 | 29.75 | 30.91 | 29.68 | 30.91 | 30.91 | 3.93% | 11,827,130 |
| Oct 31, 2025 | 29.14 | 29.74 | 28.69 | 29.74 | 29.74 | 3.26% | 8,476,375 |
| Oct 30, 2025 | 29.15 | 29.25 | 28.77 | 28.80 | 28.80 | -1.67% | 4,936,969 |
| Oct 29, 2025 | 29.35 | 29.49 | 28.92 | 29.29 | 29.29 | -0.24% | 5,990,859 |
| Oct 28, 2025 | 29.31 | 29.80 | 29.21 | 29.36 | 29.36 | -0.88% | 7,084,168 |
| Oct 27, 2025 | 29.90 | 29.90 | 29.08 | 29.62 | 29.62 | 0.75% | 8,426,982 |
| Oct 24, 2025 | 30.61 | 30.69 | 29.38 | 29.40 | 29.40 | -2.58% | 10,627,710 |
| Oct 23, 2025 | 30.98 | 31.06 | 29.24 | 30.18 | 30.18 | -4.37% | 15,403,570 |
| Oct 22, 2025 | 32.59 | 34.23 | 31.00 | 31.56 | 31.56 | 3.00% | 25,069,220 |
| Oct 21, 2025 | 25.65 | 30.64 | 25.58 | 30.64 | 30.64 | 20.02% | 13,738,280 |
| Oct 20, 2025 | 25.60 | 25.72 | 25.29 | 25.53 | 25.53 | 1.71% | 1,390,650 |
| Oct 17, 2025 | 25.77 | 25.82 | 25.03 | 25.10 | 25.10 | -2.18% | 1,522,795 |
| Oct 16, 2025 | 26.20 | 26.20 | 25.60 | 25.66 | 25.66 | -1.69% | 1,431,437 |
| Oct 15, 2025 | 26.00 | 26.28 | 25.75 | 26.10 | 26.10 | 1.01% | 1,787,417 |
| Oct 14, 2025 | 26.69 | 26.70 | 25.71 | 25.84 | 25.84 | -2.31% | 2,369,990 |
| Oct 13, 2025 | 26.06 | 26.65 | 25.55 | 26.45 | 26.45 | -1.67% | 2,342,512 |
| Oct 10, 2025 | 27.00 | 27.35 | 26.78 | 26.90 | 26.90 | -0.55% | 2,088,350 |