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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	35	37.28	37.28	37.8	33.76	325.31M
September 02, 2025	34.13	34.44	34.44	36.7	31.2	293.8M
September 01, 2025	33.21	34.03	34.03	34.19	32.8	144.85M
August 29, 2025	33.6	33.3	33.3	34.49	32.1	153.68M
August 28, 2025	32.82	33.89	33.89	33.9	32.65	167.69M
August 27, 2025	33.38	33.23	33.23	35.08	33.23	218.38M
August 26, 2025	33.46	33.54	33.54	34.32	32.76	162.84M
August 25, 2025	32.09	33.79	33.79	34.16	32.09	228.87M
August 22, 2025	31	32.07	32.07	32.26	31	198.21M
August 21, 2025	34.11	31.59	31.59	34.5	31.59	300.38M
August 20, 2025	33.14	35.1	35.1	36.8	33.13	319.4M
August 19, 2025	31.88	34	34	35.99	30.98	333.9M
August 18, 2025	31.8	32.8	32.8	33.29	30.9	349.04M
August 15, 2025	28.5	30.38	30.38	30.38	28.28	340.69M
August 14, 2025	25.39	27.62	27.62	27.62	24.47	270.09M
August 13, 2025	24.24	25.11	25.11	25.43	24.04	178.18M
August 12, 2025	24.66	24.2	24.2	24.76	23.9	95.8M
August 11, 2025	24.17	24.29	24.29	24.71	24.01	101.34M
August 08, 2025	24.72	23.95	23.95	24.98	23.9	113.76M
August 07, 2025	24.95	24.65	24.65	25.09	24.53	123.86M
August 06, 2025	23.47	24.94	24.94	25.59	23.29	201.73M
August 05, 2025	23.49	23.38	23.38	23.6	23.16	74.1M
August 04, 2025	22.34	23.3	23.3	23.31	22.32	91.36M
August 01, 2025	22.91	22.48	22.48	22.96	22.4	59M
July 31, 2025	22.84	22.83	22.83	23.46	22.69	79.79M
July 30, 2025	23.7	23	23	23.75	22.8	110.97M
July 29, 2025	23.6	23.77	23.77	24.26	23.32	104.86M
July 28, 2025	23.82	23.85	23.85	24.49	23.7	117.17M
July 25, 2025	23.98	23.67	23.67	24.34	23.6	114.71M
July 24, 2025	24.3	23.97	23.97	24.56	23.61	170.13M
July 23, 2025	23.7	24.3	24.3	25.42	23.4	244.11M
July 22, 2025	23.7	24.11	24.11	24.94	23	309.21M
July 21, 2025	22.5	23.11	23.11	23.11	21.88	221.21M
July 18, 2025	21.16	21.01	21.01	21.23	20.81	70.21M

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