Wangfujing Group Co., Ltd. Class A 600859
SSE · China · Retail Trade
CNY 9.84+0.16 (+1.65%)
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 9.84 | +1.65% | CNY 9.69 | CNY 9.86 | CNY 9.59 | 10.19M |
| 2026-09-29 | CNY 9.68 | +0.94% | CNY 9.58 | CNY 9.71 | CNY 9.56 | 8.42M |
| 2026-09-28 | CNY 9.59 | -1.13% | CNY 9.74 | CNY 9.78 | CNY 9.52 | 9.71M |
| 2026-09-24 | CNY 9.70 | -1.42% | CNY 9.83 | CNY 9.89 | CNY 9.70 | 9.08M |
| 2026-09-23 | CNY 9.84 | -0.61% | CNY 9.88 | CNY 10.04 | CNY 9.83 | 10.96M |
| 2026-09-22 | CNY 9.90 | -1.00% | CNY 9.99 | CNY 10.04 | CNY 9.89 | 10.96M |
| 2026-09-21 | CNY 10.00 | +2.88% | CNY 9.70 | CNY 10.03 | CNY 9.68 | 16.26M |
| 2026-09-18 | CNY 9.72 | +1.78% | CNY 9.56 | CNY 9.81 | CNY 9.55 | 14.13M |
| 2026-09-17 | CNY 9.55 | -0.73% | CNY 9.55 | CNY 9.61 | CNY 9.52 | 8.99M |
| 2026-09-16 | CNY 9.62 | +0.21% | CNY 9.60 | CNY 9.64 | CNY 9.40 | 12.58M |
| 2026-09-15 | CNY 9.60 | -3.42% | CNY 9.92 | CNY 9.94 | CNY 9.58 | 17.49M |
| 2026-09-14 | CNY 9.94 | +0.40% | CNY 9.85 | CNY 10.05 | CNY 9.76 | 13.87M |
| 2026-09-11 | CNY 9.90 | -2.75% | CNY 10.13 | CNY 10.26 | CNY 9.86 | 17.65M |
| 2026-09-10 | CNY 10.18 | -0.97% | CNY 10.25 | CNY 10.39 | CNY 10.10 | 12.38M |
| 2026-09-09 | CNY 10.28 | -0.87% | CNY 10.29 | CNY 10.45 | CNY 10.19 | 16.46M |
| 2026-09-08 | CNY 10.37 | +0.68% | CNY 10.28 | CNY 10.47 | CNY 10.27 | 21.68M |
| 2026-09-07 | CNY 10.30 | +1.68% | CNY 10.10 | CNY 10.33 | CNY 10.08 | 23.79M |
| 2026-09-04 | CNY 10.13 | +0.80% | CNY 10.01 | CNY 10.18 | CNY 9.91 | 21.10M |
| 2026-09-03 | CNY 10.05 | +0.50% | CNY 9.99 | CNY 10.25 | CNY 9.99 | 22.18M |
| 2026-09-02 | CNY 10.00 | -1.38% | CNY 10.14 | CNY 10.17 | CNY 9.93 | 14.20M |
| 2026-09-01 | CNY 10.14 | +2.84% | CNY 9.87 | CNY 10.16 | CNY 9.86 | 19.20M |
| 2026-08-31 | CNY 9.86 | -2.47% | CNY 10.08 | CNY 10.15 | CNY 9.85 | 16.17M |
| 2026-08-28 | CNY 10.11 | +1.51% | CNY 9.95 | CNY 10.13 | CNY 9.91 | 11.80M |
| 2026-08-27 | CNY 9.96 | -0.60% | CNY 9.98 | CNY 10.04 | CNY 9.89 | 8.43M |
| 2026-08-26 | CNY 10.02 | +0.40% | CNY 9.91 | CNY 10.09 | CNY 9.91 | 10.68M |
| 2026-08-25 | CNY 9.98 | +2.99% | CNY 9.70 | CNY 9.98 | CNY 9.65 | 16.03M |
| 2026-08-24 | CNY 9.69 | +0.10% | CNY 9.69 | CNY 9.77 | CNY 9.61 | 9.38M |
| 2026-08-21 | CNY 9.68 | -2.22% | CNY 9.88 | CNY 9.89 | CNY 9.64 | 12.32M |
| 2026-08-20 | CNY 9.90 | +2.06% | CNY 9.69 | CNY 9.97 | CNY 9.69 | 12.36M |
| 2026-08-19 | CNY 9.70 | -2.22% | CNY 9.89 | CNY 9.97 | CNY 9.67 | 12.44M |
| 2026-08-18 | CNY 9.92 | -0.40% | CNY 9.92 | CNY 10.07 | CNY 9.88 | 12.07M |
| 2026-08-17 | CNY 9.96 | +1.12% | CNY 9.84 | CNY 9.99 | CNY 9.69 | 14.92M |
| 2026-08-14 | CNY 9.85 | -2.96% | CNY 10.12 | CNY 10.14 | CNY 9.81 | 18.04M |
| 2026-08-13 | CNY 10.15 | -0.88% | CNY 10.22 | CNY 10.23 | CNY 10.10 | 13.82M |
| 2026-08-12 | CNY 10.24 | +0.49% | CNY 10.16 | CNY 10.34 | CNY 10.13 | 13.54M |
| 2026-08-11 | CNY 10.19 | -0.78% | CNY 10.25 | CNY 10.32 | CNY 10.13 | 11.09M |
| 2026-08-10 | CNY 10.27 | +1.88% | CNY 10.08 | CNY 10.33 | CNY 10.03 | 18.18M |
| 2026-08-07 | CNY 10.08 | -0.40% | CNY 10.17 | CNY 10.20 | CNY 9.90 | 16.84M |
| 2026-08-06 | CNY 10.12 | -1.46% | CNY 10.29 | CNY 10.29 | CNY 10.04 | 15.43M |
| 2026-08-05 | CNY 10.27 | -0.87% | CNY 10.39 | CNY 10.41 | CNY 10.21 | 13.20M |
| 2026-08-04 | CNY 10.36 | -1.43% | CNY 10.48 | CNY 10.54 | CNY 10.33 | 13.60M |
| 2026-08-03 | CNY 10.51 | +0.29% | CNY 10.45 | CNY 10.58 | CNY 10.41 | 13.84M |
| 2026-07-31 | CNY 10.48 | +0.58% | CNY 10.25 | CNY 10.50 | CNY 10.25 | 17.02M |
| 2026-07-30 | CNY 10.42 | +2.46% | CNY 10.15 | CNY 10.49 | CNY 10.12 | 26.55M |
| 2026-07-29 | CNY 10.17 | +2.83% | CNY 9.88 | CNY 10.24 | CNY 9.88 | 24.00M |
| 2026-07-28 | CNY 9.89 | +1.44% | CNY 9.70 | CNY 9.90 | CNY 9.68 | 14.87M |
| 2026-07-27 | CNY 9.75 | +2.42% | CNY 9.56 | CNY 9.81 | CNY 9.49 | 14.14M |
| 2026-07-24 | CNY 9.52 | -2.96% | CNY 9.75 | CNY 9.82 | CNY 9.51 | 13.40M |
| 2026-07-23 | CNY 9.81 | +0.10% | CNY 9.77 | CNY 9.83 | CNY 9.64 | 13.02M |
| 2026-07-22 | CNY 9.80 | +0.20% | CNY 9.72 | CNY 9.84 | CNY 9.62 | 16.82M |
| 2026-07-21 | CNY 9.78 | -1.21% | CNY 9.89 | CNY 10.04 | CNY 9.76 | 20.45M |
| 2026-07-20 | CNY 9.90 | +0.92% | CNY 9.87 | CNY 10.03 | CNY 9.76 | 22.29M |
| 2026-07-17 | CNY 9.81 | -1.90% | CNY 10.04 | CNY 10.25 | CNY 9.80 | 24.52M |
| 2026-07-16 | CNY 10.00 | +1.83% | CNY 9.77 | CNY 10.06 | CNY 9.72 | 21.23M |
| 2026-07-15 | CNY 9.82 | +3.59% | CNY 9.42 | CNY 9.92 | CNY 9.38 | 26.60M |
| 2026-07-14 | CNY 9.48 | +1.07% | CNY 9.45 | CNY 9.58 | CNY 9.41 | 15.61M |
| 2026-07-13 | CNY 9.38 | -1.57% | CNY 9.50 | CNY 9.57 | CNY 9.36 | 15.48M |
| 2026-07-10 | CNY 9.53 | +2.69% | CNY 9.27 | CNY 9.67 | CNY 9.22 | 21.87M |
| 2026-07-09 | CNY 9.28 | -1.80% | CNY 9.48 | CNY 9.49 | CNY 9.23 | 13.48M |
| 2026-07-08 | CNY 9.45 | +1.39% | CNY 9.36 | CNY 9.57 | CNY 9.30 | 13.51M |
| 2026-07-07 | CNY 9.32 | -3.32% | CNY 9.56 | CNY 9.56 | CNY 9.30 | 13.54M |
| 2026-07-06 | CNY 9.64 | +1.69% | CNY 9.49 | CNY 9.69 | CNY 9.47 | 15.70M |
| 2026-07-03 | CNY 9.48 | +0.74% | CNY 9.56 | CNY 9.65 | CNY 9.41 | 15.55M |
| 2026-07-02 | CNY 9.41 | -0.11% | CNY 9.40 | CNY 9.60 | CNY 9.29 | 18.49M |
| 2026-07-01 | CNY 9.42 | +2.61% | CNY 9.17 | CNY 9.49 | CNY 9.11 | 20.12M |
| 2026-06-30 | CNY 9.18 | -1.29% | CNY 9.26 | CNY 9.33 | CNY 9.11 | 14.27M |
| 2026-06-29 | CNY 9.30 | +0.32% | CNY 9.23 | CNY 9.40 | CNY 9.00 | 18.75M |
| 2026-06-26 | CNY 9.27 | -2.73% | CNY 9.49 | CNY 9.56 | CNY 9.24 | 15.53M |
| 2026-06-25 | CNY 9.53 | -0.42% | CNY 9.53 | CNY 9.67 | CNY 9.39 | 18.73M |
| 2026-06-24 | CNY 9.57 | -3.63% | CNY 9.97 | CNY 9.98 | CNY 9.57 | 16.61M |
| 2026-06-23 | CNY 9.93 | -0.40% | CNY 9.93 | CNY 10.20 | CNY 9.90 | 16.00M |
| 2026-06-22 | CNY 9.97 | +0.61% | CNY 9.86 | CNY 9.99 | CNY 9.61 | 16.99M |
| 2026-06-18 | CNY 9.91 | -2.17% | CNY 10.08 | CNY 10.12 | CNY 9.86 | 14.78M |
| 2026-06-17 | CNY 10.13 | -2.41% | CNY 10.50 | CNY 10.55 | CNY 10.10 | 16.13M |
| 2026-06-16 | CNY 10.38 | -0.86% | CNY 10.45 | CNY 10.46 | CNY 10.28 | 11.89M |
| 2026-06-15 | CNY 10.47 | +0.38% | CNY 10.45 | CNY 10.64 | CNY 10.37 | 14.01M |
| 2026-06-12 | CNY 10.43 | +2.46% | CNY 10.20 | CNY 10.49 | CNY 10.16 | 16.75M |
| 2026-06-11 | CNY 10.18 | -2.12% | CNY 10.34 | CNY 10.43 | CNY 10.16 | 11.04M |
| 2026-06-10 | CNY 10.40 | +0.87% | CNY 10.28 | CNY 10.40 | CNY 10.14 | 15.64M |
| 2026-06-09 | CNY 10.31 | -1.72% | CNY 10.40 | CNY 10.50 | CNY 10.21 | 16.96M |
| 2026-06-08 | CNY 10.49 | -1.50% | CNY 10.62 | CNY 10.96 | CNY 10.42 | 18.49M |
| 2026-06-05 | CNY 10.65 | +1.91% | CNY 10.50 | CNY 11.20 | CNY 10.50 | 22.41M |
| 2026-06-04 | CNY 10.45 | -2.97% | CNY 10.75 | CNY 10.88 | CNY 10.35 | 19.18M |
| 2026-06-03 | CNY 10.77 | -1.91% | CNY 10.92 | CNY 10.93 | CNY 10.68 | 16.84M |
| 2026-06-02 | CNY 10.98 | -2.31% | CNY 11.21 | CNY 11.26 | CNY 10.94 | 17.70M |
| 2026-06-01 | CNY 11.24 | +0.54% | CNY 11.12 | CNY 11.27 | CNY 10.90 | 19.59M |
| 2026-05-29 | CNY 11.18 | +4.88% | CNY 10.73 | CNY 11.47 | CNY 10.67 | 38.68M |
| 2026-05-28 | CNY 10.66 | -3.00% | CNY 10.91 | CNY 10.95 | CNY 10.62 | 14.01M |
| 2026-05-27 | CNY 10.99 | +0.55% | CNY 10.87 | CNY 11.08 | CNY 10.65 | 19.02M |
| 2026-05-26 | CNY 10.93 | -0.46% | CNY 10.90 | CNY 11.12 | CNY 10.83 | 12.15M |