Stock listing
Shenzhen:000501 Wushang Group Co., Ltd. (武商集团) 股价
Follow Wushang Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000501
¥6.74 CNY -0.20 (-2.9%)
Close on Oct 30, 2026
- Day range
- ¥6.73 – ¥6.95 CNYOct 30, 2026
- Volume
- 6.66M sharesOct 30, 2026
- Market cap
- ¥5.05B CNYAt the close on Oct 30, 2026 · price × 749.9M shares outstanding
- 52-week range
- ¥6.40 – ¥11.39 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥60.77M CNYMedian day 6.65M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000501 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.74 | -0.20 | -2.9% | ¥6.73 | ¥6.95 | ¥6.73 | 6,664,290 | |
| ¥6.94 | -0.07 | -1.0% | ¥6.87 | ¥7.04 | ¥6.87 | 5,853,837 | |
| ¥7.01 | +0.02 | +0.3% | ¥6.89 | ¥7.03 | ¥6.89 | 7,169,550 | |
| ¥6.99 | +0.04 | +0.6% | ¥6.94 | ¥7.14 | ¥6.94 | 9,360,690 | |
| ¥6.95 | +0.06 | +0.9% | ¥6.84 | ¥6.99 | ¥6.84 | 6,685,796 | |
| ¥6.89 | +0.01 | +0.1% | ¥6.90 | ¥6.90 | ¥6.67 | 6,855,500 | |
| ¥6.88 | -0.08 | -1.1% | ¥6.96 | ¥6.96 | ¥6.86 | 4,897,371 | |
| ¥6.96 | -0.03 | -0.4% | ¥7.04 | ¥7.06 | ¥6.95 | 4,486,400 | |
| ¥6.99 | -0.04 | -0.6% | ¥7.04 | ¥7.04 | ¥6.93 | 5,310,060 | |
| ¥7.03 | -0.03 | -0.4% | ¥7.04 | ¥7.09 | ¥6.97 | 5,321,152 | |
| ¥7.06 | +0.05 | +0.7% | ¥7.09 | ¥7.15 | ¥7.01 | 5,388,326 | |
| ¥7.01 | -0.15 | -2.1% | ¥7.10 | ¥7.13 | ¥6.98 | 5,941,700 | |
| ¥7.16 | -0.03 | -0.4% | ¥7.16 | ¥7.30 | ¥7.13 | 5,583,451 | |
| ¥7.19 | +0.04 | +0.6% | ¥7.11 | ¥7.23 | ¥7.02 | 6,429,377 | |
| ¥7.15 | -0.08 | -1.1% | ¥7.23 | ¥7.27 | ¥7.12 | 5,166,600 | |
| ¥7.23 | +0.15 | +2.1% | ¥7.09 | ¥7.25 | ¥7.04 | 8,176,500 | |
| ¥7.08 | -0.06 | -0.8% | ¥7.14 | ¥7.17 | ¥7.04 | 3,729,193 | |
| ¥7.14 | +0.08 | +1.1% | ¥7.06 | ¥7.16 | ¥7.01 | 4,617,900 | |
| ¥7.06 | +0.09 | +1.3% | ¥6.97 | ¥7.10 | ¥6.94 | 4,027,818 | |
| ¥6.97 | -0.12 | -1.7% | ¥7.10 | ¥7.12 | ¥6.92 | 5,735,267 | |
| ¥7.09 | -0.07 | -1.0% | ¥7.15 | ¥7.19 | ¥7.06 | 5,129,553 | |
| ¥7.16 | -0.07 | -1.0% | ¥7.20 | ¥7.24 | ¥7.14 | 4,957,060 | |
| ¥7.23 | -0.10 | -1.4% | ¥7.31 | ¥7.32 | ¥7.19 | 7,624,073 | |
| ¥7.33 | +0.20 | +2.8% | ¥7.13 | ¥7.33 | ¥7.10 | 8,707,824 | |
| ¥7.13 | +0.09 | +1.3% | ¥7.05 | ¥7.22 | ¥7.05 | 6,614,589 | |
| ¥7.04 | -0.05 | -0.7% | ¥7.07 | ¥7.13 | ¥7.01 | 6,756,500 | |
| ¥7.09 | 0.00 | 0.0% | ¥7.02 | ¥7.14 | ¥6.98 | 6,376,771 | |
| ¥7.09 | -0.31 | -4.2% | ¥7.40 | ¥7.40 | ¥7.08 | 11,558,630 | |
| ¥7.40 | +0.05 | +0.7% | ¥7.34 | ¥7.53 | ¥7.25 | 11,831,990 | |
| ¥7.35 | -0.19 | -2.5% | ¥7.46 | ¥7.62 | ¥7.29 | 14,358,220 | |
| ¥7.54 | -0.22 | -2.8% | ¥7.70 | ¥7.75 | ¥7.50 | 15,999,368 | |
| ¥7.76 | +0.04 | +0.5% | ¥7.69 | ¥7.78 | ¥7.56 | 16,826,429 | |
| ¥7.72 | -0.06 | -0.8% | ¥7.75 | ¥7.79 | ¥7.63 | 17,888,130 | |
| ¥7.78 | +0.23 | +3.0% | ¥7.54 | ¥7.80 | ¥7.53 | 26,869,506 | |
| ¥7.55 | +0.06 | +0.8% | ¥7.47 | ¥7.55 | ¥7.32 | 17,648,773 | |
| ¥7.49 | +0.11 | +1.5% | ¥7.40 | ¥7.79 | ¥7.38 | 22,627,198 | |
| ¥7.38 | -0.04 | -0.5% | ¥7.38 | ¥7.44 | ¥7.26 | 11,668,596 | |
| ¥7.42 | +0.27 | +3.8% | ¥7.19 | ¥7.44 | ¥7.17 | 16,086,281 | |
| ¥7.15 | -0.14 | -1.9% | ¥7.28 | ¥7.29 | ¥7.13 | 8,231,076 | |
| ¥7.29 | -0.01 | -0.1% | ¥7.25 | ¥7.31 | ¥7.12 | 9,593,330 | |
| ¥7.30 | 0.00 | 0.0% | ¥7.25 | ¥7.34 | ¥7.23 | 5,530,389 | |
| ¥7.30 | +0.03 | +0.4% | ¥7.25 | ¥7.35 | ¥7.23 | 8,483,500 | |
| ¥7.27 | +0.23 | +3.3% | ¥7.01 | ¥7.28 | ¥7.00 | 10,564,370 | |
| ¥7.04 | +0.02 | +0.3% | ¥7.02 | ¥7.11 | ¥7.00 | 4,767,300 | |
| ¥7.02 | -0.11 | -1.5% | ¥7.09 | ¥7.11 | ¥6.95 | 5,688,970 | |
| ¥7.13 | +0.08 | +1.1% | ¥7.05 | ¥7.15 | ¥6.98 | 6,538,300 | |
| ¥7.05 | -0.18 | -2.5% | ¥7.23 | ¥7.24 | ¥6.95 | 7,387,900 | |
| ¥7.23 | -0.01 | -0.1% | ¥7.24 | ¥7.30 | ¥7.19 | 7,195,735 | |
| ¥7.24 | +0.14 | +2.0% | ¥7.10 | ¥7.32 | ¥7.04 | 7,514,924 | |
| ¥7.10 | -0.09 | -1.3% | ¥7.16 | ¥7.18 | ¥7.07 | 5,259,039 | |
| ¥7.19 | -0.12 | -1.6% | ¥7.32 | ¥7.33 | ¥7.15 | 6,358,900 | |
| ¥7.31 | +0.08 | +1.1% | ¥7.20 | ¥7.32 | ¥7.17 | 5,946,000 | |
| ¥7.23 | -0.05 | -0.7% | ¥7.29 | ¥7.29 | ¥7.18 | 4,586,700 | |
| ¥7.28 | +0.18 | +2.5% | ¥7.09 | ¥7.28 | ¥7.08 | 6,481,200 | |
| ¥7.10 | -0.06 | -0.8% | ¥7.12 | ¥7.14 | ¥7.02 | 4,992,950 | |
| ¥7.16 | -0.01 | -0.1% | ¥7.20 | ¥7.20 | ¥7.06 | 6,654,448 | |
| ¥7.17 | -0.07 | -1.0% | ¥7.23 | ¥7.26 | ¥7.12 | 5,903,829 | |
| ¥7.24 | -0.05 | -0.7% | ¥7.30 | ¥7.31 | ¥7.19 | 6,867,670 | |
| ¥7.29 | +0.05 | +0.7% | ¥7.24 | ¥7.33 | ¥7.20 | 6,606,700 | |
| ¥7.24 | +0.07 | +1.0% | ¥7.10 | ¥7.24 | ¥7.08 | 7,504,817 | |
| ¥7.17 | +0.12 | +1.7% | ¥7.01 | ¥7.26 | ¥7.01 | 13,869,830 |
- Ticker
- Shenzhen:000501
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Wushang Group Co., Ltd. Class A EGM RESOLUTION 2026-07-16
Latest news
Wushang Group Co., Ltd. Class A EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥7.11 (+1.3%) on Jul 16, 2026
Wushang Group Co., Ltd. Class A EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥6.72 (+3.4%) on Jun 29, 2026
Wushang Group Co., Ltd. Class A DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥7.73 (-1.0%) on May 18, 2026
Wushang Group Co., Ltd. Class A AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥8.23 (-0.4%) on Apr 24, 2026
Wushang Group Co., Ltd. Class A FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥8.43 (-0.4%) on Mar 27, 2026
Wushang Group Co., Ltd. Class A AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥8.43 (-0.4%) on Mar 27, 2026
Wushang Group Co., Ltd. on 6ix
- Industry
- Retail & e-commerce
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Wushang Group Co., Ltd.