Shanghai - Delayed Quote CNY

Wangfujing Group Co., Ltd. (600859.SS)

13.55 +0.51 (+3.91%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.00 13.56 12.99 13.55 13.55 24,988,419
Apr 25, 2024 12.88 13.06 12.75 13.04 13.04 16,097,551
Apr 24, 2024 12.80 12.94 12.67 12.90 12.90 16,373,525
Apr 23, 2024 13.01 13.10 12.75 12.78 12.78 20,549,288
Apr 22, 2024 12.97 13.53 12.95 13.07 13.07 32,933,581
Apr 19, 2024 12.78 12.85 12.59 12.64 12.64 15,191,207
Apr 18, 2024 12.84 12.98 12.76 12.86 12.86 15,287,844
Apr 17, 2024 12.68 12.99 12.66 12.90 12.90 18,130,087
Apr 16, 2024 12.99 13.10 12.58 12.58 12.58 17,704,336
Apr 15, 2024 13.16 13.31 12.79 13.03 13.03 18,677,153
Apr 12, 2024 13.34 13.43 13.12 13.15 13.15 12,565,910
Apr 11, 2024 13.32 13.46 13.24 13.32 13.32 12,509,596
Apr 10, 2024 13.46 13.56 13.20 13.37 13.37 13,978,836
Apr 9, 2024 13.15 13.54 13.14 13.53 13.53 14,186,773
Apr 8, 2024 13.55 13.55 13.16 13.16 13.16 15,941,641
Apr 3, 2024 13.65 13.72 13.48 13.58 13.58 12,466,408
Apr 2, 2024 13.80 13.85 13.53 13.64 13.64 13,144,115
Apr 1, 2024 13.36 13.79 13.36 13.76 13.76 17,096,364
Mar 29, 2024 13.40 13.45 13.19 13.33 13.33 8,237,412
Mar 28, 2024 13.25 13.56 13.25 13.42 13.42 11,153,272
Mar 27, 2024 13.54 13.60 13.30 13.31 13.31 12,091,741
Mar 26, 2024 13.75 13.78 13.47 13.66 13.66 13,126,993
Mar 25, 2024 14.10 14.12 13.72 13.73 13.73 14,623,253
Mar 22, 2024 14.54 14.54 14.10 14.14 14.14 15,015,375
Mar 21, 2024 14.65 14.71 14.49 14.57 14.57 11,906,171
Mar 20, 2024 14.61 14.68 14.54 14.65 14.65 10,387,944
Mar 19, 2024 14.88 14.92 14.62 14.64 14.64 16,215,169
Mar 18, 2024 14.80 14.98 14.75 14.96 14.96 16,567,116
Mar 15, 2024 14.43 14.93 14.43 14.87 14.87 20,025,059
Mar 14, 2024 14.60 14.87 14.47 14.53 14.53 12,116,370
Mar 13, 2024 14.88 14.94 14.52 14.65 14.65 16,095,841
Mar 12, 2024 14.43 14.95 14.41 14.94 14.94 20,519,266
Mar 11, 2024 14.08 14.48 14.05 14.47 14.47 14,764,031
Mar 8, 2024 14.17 14.27 13.95 14.12 14.12 13,080,466
Mar 7, 2024 14.50 14.61 14.22 14.25 14.25 15,593,466
Mar 6, 2024 14.58 14.68 14.43 14.54 14.54 12,823,856
Mar 5, 2024 14.79 14.80 14.50 14.58 14.58 15,321,988
Mar 4, 2024 15.03 15.08 14.70 14.81 14.81 14,639,981
Mar 1, 2024 15.08 15.18 14.92 15.03 15.03 11,623,236
Feb 29, 2024 14.74 15.12 14.71 15.12 15.12 14,963,875
Feb 28, 2024 15.14 15.43 14.81 14.83 14.83 20,137,025
Feb 27, 2024 14.82 15.17 14.79 15.17 15.17 14,957,603
Feb 26, 2024 14.81 15.02 14.70 14.91 14.91 14,500,793
Feb 23, 2024 14.75 14.86 14.55 14.85 14.85 14,231,687
Feb 22, 2024 14.68 14.82 14.60 14.76 14.76 10,603,202
Feb 21, 2024 14.50 15.03 14.40 14.74 14.74 17,366,567
Feb 20, 2024 14.56 14.77 14.42 14.62 14.62 13,187,021
Feb 19, 2024 15.00 15.08 14.39 14.55 14.55 18,122,540
Feb 8, 2024 14.49 15.25 14.49 14.64 14.64 25,124,929
Feb 7, 2024 13.71 14.50 13.63 14.50 14.50 25,073,350
Feb 6, 2024 12.66 13.91 12.48 13.73 13.73 19,662,220
Feb 5, 2024 13.31 13.35 12.32 12.88 12.88 23,908,224
Feb 2, 2024 13.91 14.21 12.95 13.48 13.48 19,667,780
Feb 1, 2024 13.83 14.11 13.66 13.91 13.91 13,878,128
Jan 31, 2024 14.56 14.67 13.84 13.87 13.87 23,947,566
Jan 30, 2024 15.25 15.32 14.70 14.73 14.73 17,648,936
Jan 29, 2024 15.85 15.98 15.38 15.38 15.38 18,268,564
Jan 26, 2024 15.50 15.81 15.44 15.69 15.69 17,925,638
Jan 25, 2024 15.12 15.65 14.96 15.63 15.63 19,101,253
Jan 24, 2024 14.97 15.29 14.59 15.18 15.18 15,207,984
Jan 23, 2024 14.71 15.00 14.61 14.88 14.88 12,387,444
Jan 22, 2024 15.61 15.62 14.75 14.86 14.86 21,166,776
Jan 19, 2024 15.29 15.83 15.23 15.78 15.78 19,424,929
Jan 18, 2024 15.15 15.48 14.92 15.44 15.44 18,439,861
Jan 17, 2024 15.80 15.84 15.16 15.16 15.16 13,017,280
Jan 16, 2024 15.74 15.90 15.52 15.84 15.84 14,086,412
Jan 15, 2024 15.50 16.08 15.45 15.86 15.86 16,779,974
Jan 12, 2024 15.69 15.90 15.61 15.62 15.62 10,238,490
Jan 11, 2024 15.68 15.93 15.56 15.75 15.75 15,942,545
Jan 10, 2024 15.20 15.85 15.08 15.74 15.74 18,497,383
Jan 9, 2024 15.15 15.68 14.95 15.40 15.40 21,324,452
Jan 8, 2024 15.35 15.45 15.02 15.02 15.02 9,789,354
Jan 5, 2024 15.60 15.72 15.30 15.37 15.37 8,282,103
Jan 4, 2024 15.85 15.86 15.50 15.62 15.62 7,543,751
Jan 3, 2024 15.77 15.96 15.69 15.85 15.85 7,487,073
Jan 2, 2024 16.01 16.09 15.73 15.81 15.81 8,986,935
Dec 29, 2023 15.98 16.16 15.87 15.97 15.97 11,825,562
Dec 28, 2023 15.35 16.14 15.31 16.04 16.04 17,979,338
Dec 27, 2023 15.43 15.50 15.26 15.36 15.36 7,881,902
Dec 26, 2023 15.62 15.65 15.30 15.40 15.40 9,261,775
Dec 25, 2023 15.72 15.81 15.61 15.66 15.66 5,049,308
Dec 22, 2023 15.81 15.96 15.60 15.80 15.80 10,618,811
Dec 21, 2023 15.66 16.03 15.51 15.90 15.90 12,251,173
Dec 20, 2023 16.25 16.28 15.71 15.71 15.71 11,029,563
Dec 19, 2023 16.26 16.39 16.09 16.21 16.21 6,664,009
Dec 18, 2023 16.60 16.66 16.25 16.30 16.30 8,503,196
Dec 15, 2023 16.75 16.90 16.60 16.66 16.66 6,831,085
Dec 14, 2023 16.70 16.95 16.65 16.67 16.67 7,665,798
Dec 13, 2023 16.92 16.95 16.56 16.59 16.59 6,889,212
Dec 12, 2023 16.67 17.06 16.67 16.92 16.92 8,047,122
Dec 11, 2023 16.50 16.77 16.35 16.73 16.73 9,443,053
Dec 8, 2023 16.84 16.90 16.60 16.62 16.62 8,035,294
Dec 7, 2023 17.04 17.04 16.70 16.82 16.82 9,971,772
Dec 6, 2023 16.96 17.17 16.88 17.07 17.07 6,888,505
Dec 5, 2023 17.17 17.29 17.00 17.00 17.00 8,418,229
Dec 4, 2023 17.49 17.52 17.23 17.25 17.25 8,565,279
Dec 1, 2023 17.36 17.61 17.30 17.49 17.49 10,818,370
Nov 30, 2023 17.40 17.42 17.06 17.36 17.36 11,509,787
Nov 29, 2023 17.70 17.73 17.38 17.40 17.40 8,977,027
Nov 28, 2023 17.54 17.77 17.36 17.75 17.75 11,341,009
Nov 27, 2023 17.93 17.93 17.48 17.56 17.56 12,906,036
Nov 24, 2023 17.96 18.09 17.88 17.92 17.92 10,746,059
Nov 23, 2023 18.01 18.07 17.84 18.00 18.00 13,062,892
Nov 22, 2023 18.11 18.29 18.00 18.07 18.07 15,689,876
Nov 21, 2023 17.89 18.44 17.87 18.16 18.16 23,561,267
Nov 20, 2023 17.69 17.89 17.56 17.89 17.89 10,226,601
Nov 17, 2023 17.71 17.79 17.58 17.68 17.68 8,435,052
Nov 16, 2023 17.91 17.91 17.67 17.75 17.75 10,663,432
Nov 15, 2023 18.00 18.08 17.91 17.93 17.93 11,570,688
Nov 14, 2023 17.79 18.11 17.76 17.87 17.87 12,124,264
Nov 13, 2023 17.76 17.95 17.74 17.80 17.80 7,735,440
Nov 10, 2023 17.88 17.92 17.60 17.77 17.77 10,072,364
Nov 9, 2023 18.00 18.06 17.87 17.95 17.95 8,547,370
Nov 8, 2023 17.91 18.11 17.87 18.03 18.03 11,870,033
Nov 7, 2023 18.03 18.03 17.86 17.95 17.95 9,304,393
Nov 6, 2023 17.74 18.05 17.71 18.04 18.04 15,840,716
Nov 3, 2023 17.60 17.79 17.54 17.67 17.67 13,202,555
Nov 2, 2023 17.68 17.79 17.60 17.62 17.62 7,682,738
Nov 1, 2023 17.74 17.90 17.61 17.69 17.69 11,727,850
Oct 31, 2023 17.74 17.77 17.49 17.69 17.69 13,420,663
Oct 30, 2023 17.98 18.10 17.43 17.79 17.79 29,802,709
Oct 27, 2023 17.69 18.34 17.63 18.25 18.25 13,029,261
Oct 26, 2023 17.91 17.99 17.46 17.65 17.65 14,313,873
Oct 25, 2023 18.10 18.30 17.97 18.01 18.01 8,537,762
Oct 24, 2023 17.91 18.15 17.80 17.95 17.95 7,641,149
Oct 23, 2023 18.24 18.44 17.75 17.91 17.91 7,765,225
Oct 20, 2023 18.36 18.54 18.24 18.35 18.35 5,679,843
Oct 19, 2023 18.52 18.73 18.37 18.40 18.40 6,905,652
Oct 18, 2023 18.79 18.80 18.49 18.61 18.61 6,227,192
Oct 17, 2023 18.75 18.95 18.67 18.79 18.79 7,606,152
Oct 16, 2023 19.04 19.06 18.66 18.75 18.75 8,384,021
Oct 13, 2023 19.16 19.22 18.88 19.03 19.03 9,485,190
Oct 12, 2023 19.26 19.43 19.25 19.31 19.31 6,833,776
Oct 11, 2023 19.30 19.38 19.19 19.21 19.21 6,876,197
Oct 10, 2023 19.31 19.53 19.16 19.28 19.28 9,605,237
Oct 9, 2023 20.00 20.00 19.16 19.23 19.23 17,017,047
Sep 28, 2023 20.20 20.26 20.01 20.06 20.06 7,426,680
Sep 27, 2023 20.14 20.34 20.06 20.20 20.20 5,251,678
Sep 26, 2023 20.11 20.35 20.05 20.10 20.10 6,096,011
Sep 25, 2023 20.36 20.55 20.03 20.20 20.20 10,653,786
Sep 22, 2023 20.21 20.57 20.20 20.51 20.51 8,119,817
Sep 21, 2023 20.70 20.78 20.36 20.41 20.41 7,415,007
Sep 20, 2023 21.00 21.12 20.71 20.71 20.71 6,683,979
Sep 19, 2023 21.22 21.33 21.01 21.08 21.08 7,436,899
Sep 18, 2023 20.76 21.42 20.46 21.31 21.31 13,042,892
Sep 15, 2023 20.65 21.06 20.57 20.93 20.93 10,498,679
Sep 14, 2023 20.63 20.67 20.46 20.59 20.59 5,684,233
Sep 13, 2023 20.90 21.00 20.53 20.70 20.70 7,050,201
Sep 12, 2023 21.00 21.09 20.86 20.95 20.95 4,927,834
Sep 11, 2023 21.09 21.34 20.91 21.09 21.09 6,156,469
Sep 8, 2023 20.83 21.10 20.70 21.01 21.01 4,954,120
Sep 7, 2023 21.01 21.12 20.87 20.93 20.93 5,142,808
Sep 6, 2023 21.21 21.30 20.99 21.08 21.08 5,204,971
Sep 5, 2023 21.40 21.62 21.24 21.30 21.30 6,242,703
Sep 4, 2023 21.04 21.59 21.02 21.53 21.53 11,672,844
Sep 1, 2023 20.65 21.14 20.64 21.10 21.10 8,077,806
Aug 31, 2023 20.90 20.90 20.57 20.68 20.68 6,028,185
Aug 30, 2023 21.34 21.34 20.83 20.92 20.92 10,621,374
Aug 29, 2023 21.15 21.44 21.00 21.36 21.36 10,528,581
Aug 28, 2023 21.88 21.93 21.06 21.08 21.08 9,625,215
Aug 25, 2023 21.06 21.12 20.70 20.84 20.84 6,267,898
Aug 24, 2023 21.05 21.44 21.04 21.20 21.20 6,357,874
Aug 23, 2023 21.33 21.52 21.01 21.03 21.03 6,501,910
Aug 22, 2023 21.81 22.03 21.11 21.43 21.43 10,431,177
Aug 21, 2023 21.68 22.20 21.55 21.76 21.76 8,590,609
Aug 18, 2023 23.02 23.02 21.70 21.80 21.80 19,619,952
Aug 17, 2023 22.33 23.05 22.28 23.04 23.04 9,243,526
Aug 16, 2023 22.65 22.80 22.42 22.51 22.51 6,666,098
Aug 15, 2023 22.92 23.04 22.58 22.83 22.83 6,739,435
Aug 14, 2023 22.30 23.02 22.19 22.94 22.94 10,427,060
Aug 11, 2023 23.01 23.12 22.57 22.61 22.61 7,993,309
Aug 10, 2023 22.95 23.20 22.95 23.04 23.04 6,712,758
Aug 9, 2023 23.31 23.36 22.90 22.97 22.97 9,000,931
Aug 8, 2023 23.31 23.74 23.20 23.31 23.31 13,479,677
Aug 7, 2023 23.79 23.98 23.20 23.35 23.35 21,749,097
Aug 4, 2023 24.22 24.88 23.97 23.99 23.99 40,200,734
Aug 3, 2023 22.71 23.85 22.41 23.59 23.59 28,730,457
Aug 2, 2023 22.74 23.35 22.68 22.90 22.90 16,337,167
Aug 1, 2023 23.37 23.50 22.84 22.85 22.85 19,648,711
Jul 31, 2023 23.00 23.99 22.80 23.58 23.58 41,323,379
Jul 28, 2023 21.91 22.74 21.80 22.68 22.68 23,193,998
Jul 27, 2023 21.51 22.39 21.51 22.00 22.00 23,194,455
Jul 26, 2023 21.60 21.78 21.47 21.68 21.68 9,859,532
Jul 25, 2023 21.36 21.81 21.31 21.65 21.65 15,353,761
Jul 24, 2023 21.50 21.54 21.02 21.05 21.05 10,522,845
Jul 21, 2023 21.33 21.78 21.11 21.59 21.59 14,438,518
Jul 20, 2023 21.38 21.68 21.36 21.37 21.37 15,105,349
Jul 19, 2023 21.34 21.57 21.11 21.24 21.24 8,350,495
Jul 18, 2023 21.15 21.45 21.01 21.36 21.36 8,127,912
Jul 17, 2023 21.11 21.25 20.89 21.15 21.15 5,313,902
Jul 14, 2023 0.10 Dividend
Jul 14, 2023 21.35 21.39 21.08 21.17 21.17 7,841,491
Jul 13, 2023 21.41 21.64 21.33 21.39 21.29 10,100,745
Jul 12, 2023 21.46 21.63 21.19 21.26 21.16 9,839,445
Jul 11, 2023 21.45 21.65 21.30 21.46 21.36 11,782,491
Jul 10, 2023 20.63 21.97 20.60 21.58 21.48 31,914,727
Jul 7, 2023 20.46 21.07 20.31 20.64 20.54 22,801,641
Jul 6, 2023 20.21 20.38 19.96 20.00 19.91 6,801,574
Jul 5, 2023 20.50 20.50 20.18 20.21 20.12 6,456,130
Jul 4, 2023 20.36 20.56 20.31 20.53 20.43 8,800,336
Jul 3, 2023 19.80 20.57 19.76 20.43 20.33 17,248,200
Jun 30, 2023 19.80 19.95 19.75 19.79 19.70 8,030,229
Jun 29, 2023 20.21 20.28 19.73 19.80 19.71 13,538,965
Jun 28, 2023 20.58 20.60 20.19 20.35 20.25 7,740,930
Jun 27, 2023 20.50 20.84 20.39 20.52 20.42 9,988,906
Jun 26, 2023 20.88 20.99 20.30 20.38 20.28 10,543,763
Jun 21, 2023 21.25 21.36 21.00 21.00 20.90 8,050,164
Jun 20, 2023 21.25 21.51 21.20 21.20 21.10 7,029,388
Jun 19, 2023 21.65 21.79 21.22 21.25 21.15 12,038,110
Jun 16, 2023 22.10 22.14 21.71 21.71 21.61 13,228,428
Jun 15, 2023 21.64 22.26 21.53 22.12 22.02 17,612,706
Jun 14, 2023 21.55 21.90 21.41 21.73 21.63 11,816,553
Jun 13, 2023 21.56 21.68 21.38 21.56 21.46 6,911,192
Jun 12, 2023 20.88 21.80 20.83 21.66 21.56 16,127,188
Jun 9, 2023 21.10 21.80 20.88 20.89 20.79 20,014,176
Jun 8, 2023 20.95 21.30 20.87 21.11 21.01 9,225,002
Jun 7, 2023 20.66 21.11 20.66 20.95 20.85 5,895,427
Jun 6, 2023 21.05 21.28 20.61 20.68 20.58 7,717,030
Jun 5, 2023 21.01 21.30 20.87 21.05 20.95 5,956,232
Jun 2, 2023 20.54 21.22 20.47 21.20 21.10 11,989,229
Jun 1, 2023 20.69 20.86 20.50 20.54 20.44 6,584,087
May 31, 2023 20.49 20.92 20.43 20.75 20.65 7,454,991
May 30, 2023 20.47 20.65 20.20 20.58 20.48 7,800,845
May 29, 2023 21.10 21.18 20.51 20.54 20.44 9,622,952
May 26, 2023 20.67 21.24 20.47 21.19 21.09 9,807,183
May 25, 2023 20.90 20.97 20.52 20.69 20.59 8,551,627
May 24, 2023 20.91 21.36 20.65 21.03 20.93 8,212,940
May 23, 2023 21.40 21.40 20.98 21.00 20.90 6,521,628
May 22, 2023 21.10 21.68 20.86 21.45 21.35 10,448,009
May 19, 2023 21.14 21.40 20.96 21.18 21.08 7,829,317
May 18, 2023 21.45 21.52 21.05 21.17 21.07 7,593,595
May 17, 2023 21.47 21.57 21.17 21.45 21.35 9,366,731
May 16, 2023 22.19 22.19 21.40 21.57 21.47 12,622,877
May 15, 2023 22.07 22.19 21.36 22.19 22.09 14,867,182
May 12, 2023 22.25 22.32 21.91 22.19 22.09 9,197,384
May 11, 2023 22.06 22.42 22.02 22.10 22.00 7,825,259
May 10, 2023 22.55 22.60 21.96 22.05 21.95 17,748,611
May 9, 2023 21.91 23.03 21.91 22.69 22.58 24,038,698
May 8, 2023 22.24 22.30 21.80 22.03 21.93 12,697,687
May 5, 2023 21.94 22.43 21.60 22.39 22.29 16,138,353
May 4, 2023 22.10 22.44 21.89 21.92 21.82 15,306,047
Apr 28, 2023 22.05 22.39 21.99 22.25 22.15 14,484,219
Apr 27, 2023 22.09 22.23 21.82 21.99 21.89 11,642,572
Apr 26, 2023 21.96 22.34 21.91 22.00 21.90 9,884,037