Wangfujing Group Co., Ltd. (600859.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600859.SS Historical Return
If you invested ¥1000 in Wangfujing Group Co., Ltd. (600859.SS) 10 years ago, it would be worth ¥657.8 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥312.08, while ¥1000 invested 1 year ago would be worth ¥667.14. This corresponds to total returns of -34.22%, -68.79%, -33.29%, respectively, with annualized returns of -4.1%, -20.77%, -33.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600859.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.74 | 9.57 | 9.57 | 9.79 | 9.55 | 9.68M |
| October 20, 2026 | 9.58 | 9.76 | 9.76 | 9.76 | 9.48 | 13.64M |
| October 19, 2026 | 9.6 | 9.6 | 9.6 | 9.67 | 9.57 | 9.23M |
| October 16, 2026 | 9.61 | 9.64 | 9.64 | 9.81 | 9.54 | 12.1M |
| October 15, 2026 | 9.68 | 9.57 | 9.57 | 9.79 | 9.56 | 12.2M |
| October 14, 2026 | 9.77 | 9.79 | 9.79 | 9.85 | 9.71 | 10.75M |
| October 13, 2026 | 9.71 | 9.78 | 9.78 | 9.85 | 9.65 | 10.29M |
| October 12, 2026 | 9.88 | 9.77 | 9.77 | 10.02 | 9.71 | 12.06M |
| October 09, 2026 | 9.69 | 9.89 | 9.89 | 9.9 | 9.67 | 13.91M |
| October 08, 2026 | 9.79 | 9.67 | 9.67 | 9.83 | 9.61 | 9.31M |
| September 30, 2026 | 9.69 | 9.84 | 9.84 | 9.86 | 9.59 | 10.19M |
| September 29, 2026 | 9.58 | 9.68 | 9.68 | 9.71 | 9.56 | 8.42M |
| September 28, 2026 | 9.74 | 9.59 | 9.59 | 9.78 | 9.52 | 9.71M |
| September 24, 2026 | 9.83 | 9.7 | 9.7 | 9.89 | 9.7 | 9.08M |
| September 23, 2026 | 9.88 | 9.84 | 9.84 | 10.04 | 9.83 | 10.96M |
| September 22, 2026 | 9.99 | 9.9 | 9.9 | 10.04 | 9.89 | 10.96M |
| September 21, 2026 | 9.7 | 10 | 10 | 10.03 | 9.68 | 16.26M |
| September 18, 2026 | 9.56 | 9.72 | 9.72 | 9.81 | 9.55 | 14.13M |
| September 17, 2026 | 9.55 | 9.55 | 9.55 | 9.61 | 9.52 | 8.99M |
| September 16, 2026 | 9.6 | 9.62 | 9.62 | 9.64 | 9.4 | 12.58M |
| September 15, 2026 | 9.92 | 9.6 | 9.6 | 9.94 | 9.58 | 17.49M |
| September 11, 2026 | 10.13 | 9.9 | 9.9 | 10.26 | 9.86 | 17.65M |
| September 10, 2026 | 10.25 | 10.18 | 10.18 | 10.39 | 10.1 | 12.38M |
| September 09, 2026 | 10.29 | 10.28 | 10.28 | 10.45 | 10.19 | 16.46M |
| September 08, 2026 | 10.28 | 10.37 | 10.37 | 10.47 | 10.27 | 21.68M |
| September 07, 2026 | 10.1 | 10.3 | 10.3 | 10.33 | 10.08 | 23.79M |
| September 04, 2026 | 10.01 | 10.13 | 10.13 | 10.18 | 9.91 | 21.1M |
| September 03, 2026 | 9.99 | 10.05 | 10.05 | 10.25 | 9.99 | 22.18M |
| September 02, 2026 | 10.14 | 10 | 10 | 10.17 | 9.93 | 14.2M |
| September 01, 2026 | 9.87 | 10.14 | 10.14 | 10.16 | 9.86 | 19.2M |
| August 31, 2026 | 10.08 | 9.86 | 9.86 | 10.15 | 9.85 | 16.17M |
| August 28, 2026 | 9.95 | 10.11 | 10.11 | 10.13 | 9.91 | 11.8M |
| August 27, 2026 | 9.98 | 9.96 | 9.96 | 10.04 | 9.89 | 8.43M |
| August 26, 2026 | 9.91 | 10.02 | 10.02 | 10.09 | 9.91 | 10.68M |
| August 25, 2026 | 9.7 | 9.98 | 9.98 | 9.98 | 9.65 | 16.03M |
| August 24, 2026 | 9.69 | 9.69 | 9.69 | 9.77 | 9.61 | 9.38M |
| August 21, 2026 | 9.88 | 9.68 | 9.68 | 9.89 | 9.64 | 12.32M |
| August 20, 2026 | 9.69 | 9.9 | 9.9 | 9.97 | 9.69 | 12.36M |
| August 19, 2026 | 9.89 | 9.7 | 9.7 | 9.97 | 9.67 | 12.44M |
| August 18, 2026 | 9.92 | 9.92 | 9.92 | 10.07 | 9.88 | 12.07M |
| August 17, 2026 | 9.84 | 9.96 | 9.96 | 9.99 | 9.69 | 14.92M |
| August 14, 2026 | 10.12 | 9.85 | 9.85 | 10.14 | 9.81 | 18.04M |
| August 13, 2026 | 10.22 | 10.15 | 10.15 | 10.23 | 10.1 | 13.82M |
| August 12, 2026 | 10.16 | 10.24 | 10.24 | 10.34 | 10.13 | 13.54M |
| August 11, 2026 | 10.25 | 10.19 | 10.19 | 10.32 | 10.13 | 11.09M |
| August 10, 2026 | 10.08 | 10.27 | 10.27 | 10.33 | 10.03 | 18.18M |
| August 07, 2026 | 10.17 | 10.08 | 10.08 | 10.2 | 9.9 | 16.84M |
| August 06, 2026 | 10.29 | 10.12 | 10.12 | 10.29 | 10.04 | 15.43M |
| August 05, 2026 | 10.39 | 10.27 | 10.27 | 10.41 | 10.21 | 13.2M |
| August 04, 2026 | 10.48 | 10.36 | 10.36 | 10.54 | 10.33 | 13.6M |
| August 03, 2026 | 10.45 | 10.51 | 10.51 | 10.58 | 10.41 | 13.84M |
| July 31, 2026 | 10.25 | 10.48 | 10.48 | 10.5 | 10.25 | 17.02M |
| July 30, 2026 | 10.15 | 10.42 | 10.42 | 10.49 | 10.12 | 26.55M |
| July 29, 2026 | 9.88 | 10.17 | 10.17 | 10.24 | 9.88 | 24M |
| July 28, 2026 | 9.7 | 9.89 | 9.89 | 9.9 | 9.68 | 14.87M |
| July 27, 2026 | 9.56 | 9.75 | 9.75 | 9.81 | 9.49 | 14.14M |
| July 24, 2026 | 9.75 | 9.52 | 9.52 | 9.82 | 9.51 | 13.4M |
| July 23, 2026 | 9.77 | 9.81 | 9.81 | 9.83 | 9.64 | 13.02M |
| July 22, 2026 | 9.72 | 9.8 | 9.8 | 9.84 | 9.62 | 16.82M |
| July 21, 2026 | 9.89 | 9.78 | 9.78 | 10.04 | 9.76 | 20.45M |
AD
