Wangfujing Group
王府井 SH600859 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
9.84
+0.16
(+1.65%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.69
High
9.86
Low
9.59
Prev close
9.68
Amplitude
2.79%
Volume
10.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.73
MA10
9.74
MA20
9.91
MA60
9.92
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.69 | 9.86 | 9.59 | 9.84 | 10M |
| 2 | 2026-09-29 | 9.58 | 9.71 | 9.56 | 9.68 | 8M |
| 3 | 2026-09-28 | 9.74 | 9.78 | 9.52 | 9.59 | 10M |
| 4 | 2026-09-24 | 9.83 | 9.89 | 9.70 | 9.70 | 9M |
| 5 | 2026-09-23 | 9.88 | 10.04 | 9.83 | 9.84 | 11M |
| 6 | 2026-09-22 | 9.99 | 10.04 | 9.89 | 9.90 | 11M |
| 7 | 2026-09-21 | 9.70 | 10.03 | 9.68 | 10.00 | 16M |
| 8 | 2026-09-18 | 9.56 | 9.81 | 9.55 | 9.72 | 14M |
| 9 | 2026-09-17 | 9.55 | 9.61 | 9.52 | 9.55 | 9M |
| 10 | 2026-09-16 | 9.60 | 9.64 | 9.40 | 9.62 | 13M |
| 11 | 2026-09-15 | 9.92 | 9.94 | 9.58 | 9.60 | 17M |
| 12 | 2026-09-14 | 9.85 | 10.05 | 9.76 | 9.94 | 14M |
52W
Data range
9.00
10.5%
16.98
High/low over the last 250 trading days, and where the price sits.
← Stocks