Wangfujing Group Co., Ltd. - 600859.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.97	14.13	14.13	14.13	13.95	25.74M
August 15, 2025	13.87	13.98	13.98	14	13.8	16.51M
August 14, 2025	14.03	13.87	13.87	14.13	13.84	22.22M
August 13, 2025	14.16	14.08	14.08	14.25	14.05	22.67M
August 12, 2025	14.04	14.05	14.05	14.15	14.02	18.85M
August 11, 2025	13.93	14.05	14.05	14.06	13.86	20.6M
August 08, 2025	13.9	13.93	13.93	13.97	13.87	14.99M
August 07, 2025	13.87	13.9	13.9	13.96	13.83	14.26M
August 06, 2025	13.9	13.87	13.87	13.9	13.76	16.77M
August 05, 2025	13.88	13.9	13.9	13.95	13.85	16.82M
August 04, 2025	13.82	13.89	13.89	13.9	13.75	11.64M
August 01, 2025	13.83	13.88	13.88	13.95	13.81	14.22M
July 31, 2025	14.18	13.88	13.88	14.18	13.84	26.76M
July 30, 2025	14.13	14.21	14.21	14.26	14.02	24.45M
July 29, 2025	14.17	14.15	14.15	14.21	13.96	25.78M
July 28, 2025	14.25	14.18	14.18	14.31	14.12	24.37M
July 25, 2025	14.78	14.35	14.35	14.78	14.33	50.35M
July 24, 2025	14.11	14.79	14.79	15.15	14.07	87.04M
July 23, 2025	14.27	14.05	14.05	14.41	14.03	40.38M
July 22, 2025	14.25	14.3	14.3	14.36	14.06	36.81M
July 21, 2025	13.8	14.2	14.2	14.27	13.77	45.04M
July 18, 2025	13.64	13.85	13.85	13.94	13.6	23.25M
July 17, 2025	13.54	13.63	13.63	13.72	13.54	15.92M
July 16, 2025	13.45	13.52	13.52	13.6	13.45	14.34M
July 15, 2025	13.58	13.43	13.43	13.6	13.35	18.79M
July 14, 2025	13.79	13.58	13.58	13.79	13.57	29.36M
July 11, 2025	13.94	13.92	13.92	14	13.86	18.66M
July 10, 2025	13.73	13.94	13.94	13.97	13.72	18.62M
July 09, 2025	13.86	13.83	13.75	13.93	13.79	15.52M
July 08, 2025	13.82	13.87	13.87	13.88	13.78	13.75M
July 07, 2025	13.87	13.83	13.83	13.89	13.73	12.85M
July 04, 2025	13.91	13.86	13.86	14.06	13.84	20.49M
July 03, 2025	13.87	13.88	13.88	13.93	13.83	9.16M
July 02, 2025	13.87	13.88	13.88	13.91	13.8	11.12M
July 01, 2025	13.89	13.87	13.87	13.94	13.79	12.53M
June 30, 2025	13.72	13.89	13.89	14.03	13.69	21.88M
June 27, 2025	13.72	13.67	13.67	13.77	13.65	13.85M
June 26, 2025	13.72	13.73	13.73	13.81	13.6	18.69M
June 25, 2025	13.72	13.74	13.74	13.78	13.59	21.1M
June 24, 2025	13.53	13.61	13.61	13.63	13.5	15.19M
June 23, 2025	13.24	13.44	13.44	13.48	13.18	12.16M
June 20, 2025	13.32	13.32	13.32	13.49	13.29	12.3M
June 19, 2025	13.45	13.3	13.3	13.55	13.25	12.68M
June 18, 2025	13.55	13.48	13.48	13.55	13.41	8.81M
June 17, 2025	13.46	13.57	13.57	13.6	13.46	10.49M
June 16, 2025	13.44	13.49	13.49	13.51	13.4	10.85M
June 13, 2025	13.75	13.46	13.46	13.77	13.45	24.7M
June 12, 2025	13.88	13.8	13.8	13.91	13.74	15.04M
June 11, 2025	13.86	13.89	13.89	14.01	13.83	15.41M
June 10, 2025	14.03	13.86	13.86	14.05	13.7	21.99M
June 09, 2025	13.96	14.04	14.04	14.14	13.9	19.12M
June 06, 2025	14	13.95	13.95	14.07	13.94	13.97M
June 05, 2025	14.15	14.03	14.03	14.16	13.94	18.54M
June 04, 2025	13.98	14.12	14.12	14.13	13.9	21.49M
June 03, 2025	13.93	14	14	14.02	13.84	14.09M
May 30, 2025	14.05	14	14	14.25	13.93	23.91M
May 29, 2025	13.98	14.11	14.11	14.19	13.75	24.24M
May 28, 2025	13.9	13.96	13.96	14.17	13.88	19.46M
May 27, 2025	13.89	13.89	13.89	13.97	13.83	12.59M
May 26, 2025	13.9	13.91	13.91	14.02	13.77	14.6M

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