Wutong Holding Group Co., Ltd. Class A 300292
SZSE · China · Technology Services
CNY 4.35-0.07 (-1.58%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.35 | -1.58% | CNY 4.46 | CNY 4.47 | CNY 4.33 | 27.78M |
| 2026-09-29 | CNY 4.42 | +0.68% | CNY 4.36 | CNY 4.47 | CNY 4.35 | 28.14M |
| 2026-09-28 | CNY 4.39 | -2.44% | CNY 4.53 | CNY 4.55 | CNY 4.38 | 32.27M |
| 2026-09-24 | CNY 4.50 | -0.22% | CNY 4.50 | CNY 4.54 | CNY 4.47 |
| 31.23M |
| 2026-09-23 | CNY 4.51 | -2.80% | CNY 4.60 | CNY 4.61 | CNY 4.49 | 57.71M |
| 2026-09-22 | CNY 4.64 | -0.22% | CNY 4.69 | CNY 4.80 | CNY 4.63 | 67.08M |
| 2026-09-21 | CNY 4.65 | +0.43% | CNY 4.64 | CNY 4.68 | CNY 4.58 | 50.86M |
| 2026-09-18 | CNY 4.63 | -0.22% | CNY 4.72 | CNY 4.73 | CNY 4.60 | 62.55M |
| 2026-09-17 | CNY 4.64 | -3.53% | CNY 4.74 | CNY 4.80 | CNY 4.63 | 75.16M |
| 2026-09-16 | CNY 4.81 | +4.11% | CNY 4.59 | CNY 4.81 | CNY 4.57 | 101.08M |
| 2026-09-15 | CNY 4.62 | -0.86% | CNY 4.60 | CNY 4.74 | CNY 4.54 | 85.09M |
| 2026-09-14 | CNY 4.66 | +1.53% | CNY 4.54 | CNY 4.68 | CNY 4.50 | 114.16M |
| 2026-09-11 | CNY 4.59 | +5.03% | CNY 4.34 | CNY 4.62 | CNY 4.34 | 141.67M |
| 2026-09-10 | CNY 4.37 | -0.46% | CNY 4.36 | CNY 4.43 | CNY 4.33 | 34.11M |
| 2026-09-09 | CNY 4.39 | +0.23% | CNY 4.38 | CNY 4.52 | CNY 4.35 | 53.67M |
| 2026-09-08 | CNY 4.38 | +2.34% | CNY 4.30 | CNY 4.42 | CNY 4.28 | 46.27M |
| 2026-09-07 | CNY 4.28 | 0.00% | CNY 4.28 | CNY 4.31 | CNY 4.25 | 24.68M |
| 2026-09-04 | CNY 4.28 | -0.70% | CNY 4.36 | CNY 4.39 | CNY 4.24 | 36.38M |
| 2026-09-03 | CNY 4.31 | -1.82% | CNY 4.43 | CNY 4.45 | CNY 4.29 | 35.04M |
| 2026-09-02 | CNY 4.39 | -1.13% | CNY 4.39 | CNY 4.43 | CNY 4.34 | 36.03M |
| 2026-09-01 | CNY 4.44 | +1.83% | CNY 4.35 | CNY 4.45 | CNY 4.31 | 48.71M |
| 2026-08-31 | CNY 4.36 | +2.11% | CNY 4.27 | CNY 4.37 | CNY 4.25 | 41.98M |
| 2026-08-28 | CNY 4.27 | -0.47% | CNY 4.28 | CNY 4.33 | CNY 4.26 | 37.62M |
| 2026-08-27 | CNY 4.29 | +1.18% | CNY 4.24 | CNY 4.31 | CNY 4.24 | 38.74M |
| 2026-08-26 | CNY 4.24 | -0.47% | CNY 4.26 | CNY 4.28 | CNY 4.17 | 33.53M |
| 2026-08-25 | CNY 4.26 | +3.15% | CNY 4.09 | CNY 4.28 | CNY 4.07 | 48.42M |
| 2026-08-24 | CNY 4.13 | -1.20% | CNY 4.18 | CNY 4.21 | CNY 4.06 | 33.12M |
| 2026-08-21 | CNY 4.18 | -0.24% | CNY 4.16 | CNY 4.22 | CNY 4.11 | 29.97M |
| 2026-08-20 | CNY 4.19 | +2.95% | CNY 4.15 | CNY 4.21 | CNY 4.08 | 41.52M |
| 2026-08-19 | CNY 4.07 | -5.79% | CNY 4.27 | CNY 4.28 | CNY 4.06 | 52.74M |
| 2026-08-18 | CNY 4.32 | -2.48% | CNY 4.40 | CNY 4.42 | CNY 4.27 | 51.36M |
| 2026-08-17 | CNY 4.43 | +1.84% | CNY 4.35 | CNY 4.49 | CNY 4.26 | 72.97M |
| 2026-08-14 | CNY 4.35 | +1.64% | CNY 4.31 | CNY 4.41 | CNY 4.25 | 63.09M |
| 2026-08-13 | CNY 4.28 | -2.73% | CNY 4.43 | CNY 4.45 | CNY 4.28 | 53.20M |
| 2026-08-12 | CNY 4.40 | +3.29% | CNY 4.25 | CNY 4.42 | CNY 4.25 | 55.32M |
| 2026-08-11 | CNY 4.26 | -1.62% | CNY 4.27 | CNY 4.32 | CNY 4.23 | 32.11M |
| 2026-08-10 | CNY 4.33 | +0.93% | CNY 4.30 | CNY 4.35 | CNY 4.21 | 41.36M |
| 2026-08-07 | CNY 4.29 | -0.69% | CNY 4.29 | CNY 4.31 | CNY 4.19 | 49.61M |
| 2026-08-06 | CNY 4.32 | +0.70% | CNY 4.25 | CNY 4.35 | CNY 4.23 | 51.35M |
| 2026-08-05 | CNY 4.29 | +0.23% | CNY 4.26 | CNY 4.32 | CNY 4.24 | 58.16M |
| 2026-08-04 | CNY 4.28 | +1.66% | CNY 4.22 | CNY 4.29 | CNY 4.22 | 46.56M |
| 2026-08-03 | CNY 4.21 | +2.43% | CNY 4.10 | CNY 4.21 | CNY 4.09 | 42.88M |
| 2026-07-31 | CNY 4.11 | +2.24% | CNY 4.10 | CNY 4.21 | CNY 4.10 | 61.39M |
| 2026-07-30 | CNY 4.02 | -2.43% | CNY 4.08 | CNY 4.14 | CNY 3.98 | 53.12M |
| 2026-07-29 | CNY 4.12 | +3.00% | CNY 4.01 | CNY 4.12 | CNY 3.95 | 56.65M |
| 2026-07-28 | CNY 4.00 | -0.25% | CNY 3.94 | CNY 4.07 | CNY 3.94 | 42.86M |
| 2026-07-27 | CNY 4.01 | +3.62% | CNY 3.84 | CNY 4.01 | CNY 3.84 | 40.03M |
| 2026-07-24 | CNY 3.87 | -3.49% | CNY 3.96 | CNY 3.96 | CNY 3.85 | 33.78M |
| 2026-07-23 | CNY 4.01 | +3.89% | CNY 3.85 | CNY 4.02 | CNY 3.84 | 48.59M |
| 2026-07-22 | CNY 3.86 | -3.02% | CNY 3.93 | CNY 4.00 | CNY 3.83 | 41.59M |
| 2026-07-21 | CNY 3.98 | +2.31% | CNY 3.86 | CNY 3.99 | CNY 3.60 | 69.89M |
| 2026-07-20 | CNY 3.89 | -1.77% | CNY 3.98 | CNY 4.08 | CNY 3.83 | 51.71M |
| 2026-07-17 | CNY 3.96 | -5.26% | CNY 4.15 | CNY 4.18 | CNY 3.92 | 58.83M |
| 2026-07-16 | CNY 4.18 | +0.24% | CNY 4.11 | CNY 4.26 | CNY 4.09 | 43.99M |
| 2026-07-15 | CNY 4.17 | -2.11% | CNY 4.26 | CNY 4.28 | CNY 4.15 | 41.06M |
| 2026-07-14 | CNY 4.26 | +2.90% | CNY 4.11 | CNY 4.26 | CNY 4.03 | 55.25M |
| 2026-07-13 | CNY 4.14 | -7.59% | CNY 4.48 | CNY 4.51 | CNY 4.10 | 70.13M |
| 2026-07-10 | CNY 4.48 | +0.90% | CNY 4.44 | CNY 4.61 | CNY 4.43 | 73.84M |
| 2026-07-09 | CNY 4.44 | +2.30% | CNY 4.35 | CNY 4.45 | CNY 4.19 | 75.79M |
| 2026-07-08 | CNY 4.34 | -2.25% | CNY 4.45 | CNY 4.47 | CNY 4.29 | 54.86M |
| 2026-07-07 | CNY 4.44 | -4.31% | CNY 4.63 | CNY 4.66 | CNY 4.41 | 61.04M |
| 2026-07-06 | CNY 4.64 | -2.32% | CNY 4.76 | CNY 4.81 | CNY 4.58 | 63.53M |
| 2026-07-03 | CNY 4.75 | -2.66% | CNY 4.89 | CNY 4.95 | CNY 4.75 | 76.15M |
| 2026-07-02 | CNY 4.88 | -4.31% | CNY 5.01 | CNY 5.08 | CNY 4.87 | 89.12M |
| 2026-07-01 | CNY 5.10 | -5.90% | CNY 5.37 | CNY 5.37 | CNY 4.99 | 132.45M |
| 2026-06-30 | CNY 5.42 | +2.65% | CNY 5.28 | CNY 5.45 | CNY 5.10 | 91.06M |
| 2026-06-29 | CNY 5.28 | -9.12% | CNY 5.80 | CNY 5.84 | CNY 5.19 | 127.50M |
| 2026-06-26 | CNY 5.81 | -4.91% | CNY 6.06 | CNY 6.08 | CNY 5.76 | 101.31M |
| 2026-06-25 | CNY 6.11 | -3.78% | CNY 6.35 | CNY 6.36 | CNY 6.03 | 113.71M |
| 2026-06-24 | CNY 6.35 | -3.35% | CNY 6.36 | CNY 6.51 | CNY 6.09 | 139.41M |
| 2026-06-23 | CNY 6.57 | +1.70% | CNY 6.35 | CNY 6.70 | CNY 6.28 | 147.04M |
| 2026-06-22 | CNY 6.46 | +0.78% | CNY 6.40 | CNY 6.60 | CNY 6.26 | 147.57M |
| 2026-06-18 | CNY 6.41 | -0.93% | CNY 6.39 | CNY 6.70 | CNY 6.38 | 163.98M |
| 2026-06-17 | CNY 6.47 | +1.25% | CNY 6.22 | CNY 6.52 | CNY 6.21 | 140.87M |
| 2026-06-16 | CNY 6.39 | +1.75% | CNY 6.21 | CNY 6.48 | CNY 6.15 | 185.41M |
| 2026-06-15 | CNY 6.28 | +14.39% | CNY 5.63 | CNY 6.30 | CNY 5.49 | 219.56M |
| 2026-06-12 | CNY 5.49 | -3.68% | CNY 5.96 | CNY 6.05 | CNY 5.42 | 130.42M |
| 2026-06-11 | CNY 5.70 | -7.01% | CNY 5.96 | CNY 6.05 | CNY 5.58 | 140.15M |
| 2026-06-10 | CNY 6.13 | +3.72% | CNY 5.85 | CNY 6.25 | CNY 5.75 | 171.68M |
| 2026-06-09 | CNY 5.91 | -0.84% | CNY 6.03 | CNY 6.18 | CNY 5.73 | 135.45M |
| 2026-06-08 | CNY 5.96 | -3.09% | CNY 5.91 | CNY 6.19 | CNY 5.87 | 149.38M |
| 2026-06-05 | CNY 6.15 | +5.31% | CNY 5.82 | CNY 6.49 | CNY 5.79 | 216.51M |
| 2026-06-04 | CNY 5.84 | -3.15% | CNY 5.89 | CNY 6.00 | CNY 5.76 | 153.68M |
| 2026-06-03 | CNY 6.03 | +10.04% | CNY 5.57 | CNY 6.28 | CNY 5.57 | 249.78M |
| 2026-06-02 | CNY 5.48 | +2.24% | CNY 5.36 | CNY 5.55 | CNY 5.29 | 113.18M |
| 2026-06-01 | CNY 5.36 | -0.56% | CNY 5.34 | CNY 5.48 | CNY 5.30 | 67.61M |
| 2026-05-29 | CNY 5.39 | -1.46% | CNY 5.45 | CNY 5.58 | CNY 5.33 | 89.45M |
| 2026-05-28 | CNY 5.47 | +3.01% | CNY 5.28 | CNY 5.53 | CNY 5.25 | 87.92M |
| 2026-05-27 | CNY 5.31 | -4.84% | CNY 5.60 | CNY 5.64 | CNY 5.26 | 79.86M |
| 2026-05-26 | CNY 5.58 | -3.63% | CNY 5.74 | CNY 5.74 | CNY 5.45 | 80.87M |