Wolong Electric Group Co.,Ltd. - 600580.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.65	42.3	42.3	42.92	41.2	95.48M
December 03, 2025	41.65	40.66	40.66	42.18	40.52	46.73M
December 02, 2025	43	41.75	41.75	43.04	41.7	66.52M
December 01, 2025	41.8	43.06	43.06	43.45	41.59	100.94M
November 28, 2025	40.91	41.55	41.55	41.88	40.37	55.55M
November 27, 2025	41.18	41.19	41.19	42.27	41.06	63.64M
November 26, 2025	40.49	41.16	41.16	41.79	39.98	62.97M
November 25, 2025	41.01	40.85	40.85	41.64	40.77	52.02M
November 24, 2025	40.63	40.75	40.75	40.79	38.99	69.1M
November 21, 2025	39.6	40.63	40.63	41.47	39.57	73.88M
November 20, 2025	42.09	40.52	40.52	42.09	40.5	54.23M
November 19, 2025	41.3	41.69	41.69	42.2	41.12	59.1M
November 18, 2025	41.3	41.51	41.51	42.23	40.9	56.87M
November 17, 2025	40.9	41.68	41.68	42.2	40.9	78.21M
November 14, 2025	41	40.34	40.34	41.32	40.34	51.78M
November 13, 2025	40.99	41.51	41.51	42.12	40.78	55.83M
November 12, 2025	42.06	41.12	41.12	42.26	40.73	65.85M
November 11, 2025	43.94	42.05	42.05	44	41.86	73.74M
November 10, 2025	44.8	43.44	43.44	44.96	43.2	68.88M
November 07, 2025	45.82	44.79	44.79	45.82	44.27	63.98M
November 06, 2025	44.45	45.8	45.8	45.99	44.31	84.73M
November 05, 2025	43.05	44.26	44.26	44.88	43	63.6M
November 04, 2025	46.8	44.39	44.39	46.94	44.27	102.39M
November 03, 2025	48.6	46.79	46.79	48.62	46.47	77.1M
October 31, 2025	48.4	48.23	48.23	49.58	48.11	83.81M
October 30, 2025	50.15	48.64	48.64	50.76	48.5	111.18M
October 29, 2025	49.98	49.94	49.94	50.41	49.07	120.53M
October 28, 2025	49.49	50.27	50.27	51.39	48.88	181.56M
October 27, 2025	47.88	49.3	49.3	49.78	47.3	153.36M
October 24, 2025	46.15	46.95	46.95	47.39	45.98	92.05M
October 23, 2025	47.11	46.19	46.19	47.58	45.59	99.72M
October 22, 2025	48.8	47.92	47.92	49.78	47.79	129.51M
October 21, 2025	48.3	48.53	48.53	49.2	46.9	146.47M
October 20, 2025	46.3	48.22	48.22	49	45.5	167.1M
October 17, 2025	45.58	45.17	45.17	47	44.98	104.76M
October 16, 2025	45.9	45.59	45.59	46.69	45.1	98.62M
October 15, 2025	43.65	47.3	47.3	47.82	43.28	161.51M
October 14, 2025	47	43.69	43.69	47.49	43.04	133.54M
October 13, 2025	44	46.4	46.4	47.14	44	100.37M
October 10, 2025	50.29	47.85	47.85	50.29	47.6	131.18M
October 09, 2025	48.13	50.28	50.28	51.08	47.51	182.89M
September 30, 2025	48.87	48.42	48.42	49.5	48	123.79M
September 29, 2025	46.59	48.6	48.6	48.91	46.59	151.55M
September 26, 2025	47.11	46.61	46.61	48.86	46.61	127.13M
September 25, 2025	49	48	48	50.15	47.82	182.85M
September 24, 2025	51.5	49.96	49.96	51.9	47.85	232.88M
September 23, 2025	50.48	52.79	52.79	53.76	50.18	198.61M
September 22, 2025	50.05	51.8	51.8	52.85	49.36	215.17M
September 19, 2025	54.99	51	51	54.99	51	251.58M
September 18, 2025	51.99	56.67	56.67	56.87	50.21	316.84M
September 17, 2025	47.59	51.7	51.7	52.2	46.97	247.4M
September 16, 2025	46.21	47.58	47.58	48.55	46.17	227.86M
September 15, 2025	46.15	46.21	46.21	48.01	45.8	282.11M
September 12, 2025	41.96	46.15	46.15	46.15	41.56	244.63M
September 11, 2025	38.61	41.95	41.95	42.86	38.27	248.93M
September 10, 2025	39	39.11	39.11	39.99	38.65	181.31M
September 09, 2025	39.79	39.95	39.95	42.38	39.41	280.44M
September 08, 2025	38.87	40.97	40.97	42.35	38.05	355.32M
September 05, 2025	33.26	38.5	38.5	38.5	33.26	285.32M
September 04, 2025	37	35	35	39.8	34.33	331.94M

Wolong Electric Group Co.,Ltd. (600580.SS) SHH