Wei Long Grape Wine Co., Ltd. (603779.SS) SHH
5.79
-0.36(-5.85%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.79
-0.36(-5.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.15 | 5.79 | 5.79 | 6.15 | 5.75 | 10.12M |
| April 02, 2026 | 6.34 | 6.15 | 6.15 | 6.36 | 6.1 | 7.34M |
| April 01, 2026 | 6.42 | 6.34 | 6.34 | 6.44 | 6.27 | 5.56M |
| March 31, 2026 | 6.4 | 6.31 | 6.31 | 6.48 | 6.28 | 8.7M |
| March 30, 2026 | 6.28 | 6.38 | 6.38 | 6.4 | 6.15 | 7.24M |
| March 27, 2026 | 6.14 | 6.28 | 6.28 | 6.39 | 6.14 | 8.12M |
| March 26, 2026 | 6.35 | 6.2 | 6.2 | 6.4 | 6.15 | 7.66M |
| March 25, 2026 | 6.09 | 6.36 | 6.36 | 6.4 | 6.06 | 8.79M |
| March 24, 2026 | 5.89 | 6.08 | 6.08 | 6.11 | 5.77 | 10.34M |
| March 23, 2026 | 5.93 | 5.73 | 5.73 | 5.99 | 5.71 | 11.1M |
| March 20, 2026 | 6.5 | 6.06 | 6.06 | 6.52 | 6.06 | 13.15M |
| March 19, 2026 | 6.66 | 6.47 | 6.47 | 6.71 | 6.46 | 7.22M |
| March 18, 2026 | 6.66 | 6.72 | 6.72 | 6.73 | 6.56 | 5.39M |
| March 17, 2026 | 6.78 | 6.63 | 6.63 | 6.85 | 6.6 | 5.71M |
| March 16, 2026 | 6.76 | 6.79 | 6.79 | 6.88 | 6.75 | 5.25M |
| March 13, 2026 | 6.72 | 6.79 | 6.79 | 6.88 | 6.72 | 5.06M |
| March 12, 2026 | 6.87 | 6.78 | 6.78 | 6.89 | 6.74 | 4.91M |
| March 11, 2026 | 6.94 | 6.85 | 6.85 | 6.98 | 6.8 | 4.52M |
| March 10, 2026 | 6.72 | 6.8 | 6.8 | 6.83 | 6.72 | 2.88M |
| March 09, 2026 | 6.69 | 6.7 | 6.7 | 6.8 | 6.61 | 5M |
| March 06, 2026 | 6.45 | 6.77 | 6.77 | 6.78 | 6.43 | 8.21M |
| March 05, 2026 | 6.47 | 6.49 | 6.49 | 6.6 | 6.44 | 4.83M |
| March 04, 2026 | 6.42 | 6.38 | 6.38 | 6.55 | 6.37 | 4.06M |
| March 03, 2026 | 6.59 | 6.5 | 6.5 | 6.73 | 6.47 | 8.21M |
| March 02, 2026 | 6.77 | 6.58 | 6.58 | 6.82 | 6.53 | 7.65M |
| February 27, 2026 | 6.82 | 6.83 | 6.83 | 6.89 | 6.76 | 4.71M |
| February 26, 2026 | 6.93 | 6.86 | 6.86 | 7.03 | 6.8 | 6.05M |
| February 25, 2026 | 6.97 | 6.96 | 6.96 | 7.04 | 6.94 | 4.98M |
| February 24, 2026 | 6.88 | 6.97 | 6.97 | 6.97 | 6.85 | 4.76M |
| February 13, 2026 | 6.83 | 6.84 | 0 | 6.93 | 6.83 | 4.94M |
| February 12, 2026 | 6.96 | 6.83 | 0 | 6.96 | 6.83 | 6.62M |
| February 11, 2026 | 7 | 6.96 | 0 | 7 | 6.9 | 4.3M |
| February 10, 2026 | 7 | 6.99 | 0 | 7.07 | 6.93 | 6.13M |
| February 09, 2026 | 6.94 | 7 | 0 | 7.03 | 6.87 | 6.77M |
| February 06, 2026 | 6.92 | 6.87 | 0 | 6.93 | 6.81 | 5.64M |
| February 05, 2026 | 6.87 | 6.89 | 0 | 6.99 | 6.84 | 7.59M |
| February 04, 2026 | 6.85 | 6.86 | 0 | 6.92 | 6.79 | 7.97M |
| February 03, 2026 | 6.81 | 6.86 | 0 | 6.89 | 6.75 | 8.48M |
| February 02, 2026 | 6.68 | 6.76 | 0 | 6.89 | 6.63 | 11.26M |
| January 30, 2026 | 6.82 | 6.73 | 0 | 6.84 | 6.66 | 11.16M |
| January 29, 2026 | 6.67 | 6.93 | 0 | 6.98 | 6.6 | 16.38M |
| January 28, 2026 | 6.71 | 6.65 | 0 | 6.72 | 6.62 | 6.04M |
| January 27, 2026 | 6.87 | 6.71 | 0 | 6.87 | 6.61 | 7.91M |
| January 26, 2026 | 6.88 | 6.83 | 0 | 6.98 | 6.75 | 9.17M |
| January 23, 2026 | 7.07 | 6.92 | 0 | 7.13 | 6.88 | 11.93M |
| January 22, 2026 | 6.76 | 7.07 | 0 | 7.26 | 6.67 | 18.17M |
| January 21, 2026 | 6.7 | 6.67 | 0 | 6.74 | 6.63 | 6.93M |
| January 20, 2026 | 6.66 | 6.8 | 0 | 6.82 | 6.66 | 7.55M |
| January 19, 2026 | 6.48 | 6.68 | 0 | 6.68 | 6.47 | 7M |
| January 16, 2026 | 6.54 | 6.48 | 0 | 6.56 | 6.47 | 4.74M |
| January 15, 2026 | 6.54 | 6.55 | 0 | 6.61 | 6.52 | 3.91M |
| January 14, 2026 | 6.6 | 6.58 | 0 | 6.68 | 6.51 | 6.38M |
| January 13, 2026 | 6.63 | 6.61 | 0 | 6.69 | 6.55 | 6.76M |
| January 12, 2026 | 6.57 | 6.64 | 0 | 6.64 | 6.54 | 5.89M |
| January 09, 2026 | 6.51 | 6.55 | 0 | 6.59 | 6.49 | 5.4M |
| January 08, 2026 | 6.38 | 6.53 | 0 | 6.54 | 6.38 | 8.14M |
| January 07, 2026 | 6.45 | 6.38 | 0 | 6.47 | 6.36 | 6.41M |
| January 06, 2026 | 6.47 | 6.47 | 0 | 6.51 | 6.43 | 4.96M |
| January 05, 2026 | 6.42 | 6.45 | 0 | 6.51 | 6.41 | 6.31M |
| December 31, 2025 | 6.41 | 6.44 | 0 | 6.45 | 6.33 | 4.54M |