Wuhan Ligong Guangke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	35.20	35.32	34.49	35.28	35.28	0.68%	2,359,141
Apr 29, 2026	34.30	35.58	34.30	35.04	35.04	0.63%	2,552,030
Apr 28, 2026	35.95	36.17	34.39	34.82	34.82	-3.01%	3,387,790
Apr 27, 2026	35.11	36.20	34.89	35.90	35.90	2.02%	3,074,383
Apr 24, 2026	35.66	35.74	34.36	35.19	35.19	-1.07%	3,871,189
Apr 23, 2026	37.15	37.16	35.23	35.57	35.57	-4.38%	5,831,658
Apr 22, 2026	36.35	37.52	36.15	37.20	37.20	1.67%	6,233,102
Apr 21, 2026	37.00	37.00	36.12	36.59	36.59	-0.76%	4,998,688
Apr 20, 2026	35.92	37.18	35.68	36.87	36.87	3.57%	7,479,652
Apr 17, 2026	34.60	35.90	34.54	35.60	35.60	2.18%	6,534,642
Apr 16, 2026	34.03	35.16	33.73	34.84	34.84	2.35%	3,558,171
Apr 15, 2026	34.78	35.06	33.86	34.04	34.04	-2.32%	3,177,219
Apr 14, 2026	34.63	34.96	34.00	34.85	34.85	2.14%	4,276,813
Apr 13, 2026	34.17	34.61	33.75	34.12	34.12	-1.90%	3,515,857
Apr 10, 2026	36.00	36.00	34.63	34.78	34.78	-2.00%	6,602,499
Apr 9, 2026	33.80	35.70	33.62	35.49	35.49	4.05%	7,430,768
Apr 8, 2026	33.86	34.20	33.12	34.11	34.11	4.34%	4,037,727
Apr 7, 2026	32.00	33.28	31.92	32.69	32.69	1.97%	3,743,850
Apr 3, 2026	31.98	32.57	31.88	32.06	32.06	0.53%	2,969,280
Apr 2, 2026	32.30	32.63	31.60	31.89	31.89	-1.27%	2,342,850
Apr 1, 2026	32.15	33.00	31.88	32.30	32.30	2.25%	2,546,900
Mar 31, 2026	32.12	32.62	31.37	31.59	31.59	-2.38%	3,222,339
Mar 30, 2026	31.81	32.48	31.70	32.36	32.36	0.31%	2,783,290
Mar 27, 2026	31.66	32.50	31.40	32.26	32.26	0.50%	2,911,200
Mar 26, 2026	33.15	33.30	31.78	32.10	32.10	-3.23%	3,201,256
Mar 25, 2026	32.60	33.62	32.60	33.17	33.17	1.13%	3,466,875
Mar 24, 2026	32.75	32.96	31.80	32.80	32.80	3.50%	4,983,240
Mar 23, 2026	34.30	34.66	31.63	31.69	31.69	-9.59%	6,052,726
Mar 20, 2026	36.81	36.89	35.05	35.05	35.05	-2.88%	2,766,852
Mar 19, 2026	36.60	36.72	35.82	36.09	36.09	-3.11%	2,511,609
Mar 18, 2026	36.68	37.36	36.01	37.25	37.25	1.80%	2,364,849
Mar 17, 2026	38.49	38.64	36.50	36.59	36.59	-4.64%	3,625,536
Mar 16, 2026	38.72	38.94	37.80	38.37	38.37	-0.85%	3,120,279
Mar 13, 2026	39.36	40.22	38.61	38.70	38.70	-1.68%	4,181,130
Mar 12, 2026	40.77	40.89	39.33	39.36	39.36	-3.53%	3,937,139
Mar 11, 2026	41.47	42.72	40.65	40.80	40.80	-1.62%	5,813,820
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