Xinjiang Winka Times Department Store Co.,Ltd. (SHA:603101)
China · Delayed Price · Currency is CNY 7.16
-0.21 (-2.85%)
Aug 21, 2026, 3:00 PM CST
SHA:603101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.30 | 7.38 | 7.07 | 7.16 | 7.16 | -2.85% | 9,754,924 |
| Aug 20, 2026 | 7.29 | 7.49 | 7.28 | 7.37 | 7.37 | 1.10% | 11,099,806 |
| Aug 19, 2026 | 7.39 | 7.45 | 7.15 | 7.29 | 7.29 | -1.22% | 12,818,503 |
| Aug 18, 2026 | 7.20 | 7.42 | 7.16 | 7.38 | 7.38 | 2.36% | 9,977,797 |
| Aug 17, 2026 | 7.10 | 7.22 | 6.99 | 7.21 | 7.21 | 1.26% | 6,942,639 |
| Aug 14, 2026 | 7.21 | 7.29 | 7.05 | 7.12 | 7.12 | -1.79% | 9,194,785 |
| Aug 13, 2026 | 7.40 | 7.42 | 7.23 | 7.25 | 7.25 | -2.55% | 9,367,301 |
| Aug 12, 2026 | 7.41 | 7.47 | 7.30 | 7.44 | 7.44 | 0.81% | 8,526,102 |
| Aug 11, 2026 | 7.48 | 7.48 | 7.34 | 7.38 | 7.38 | -1.07% | 5,991,370 |
| Aug 10, 2026 | 7.25 | 7.46 | 7.20 | 7.46 | 7.46 | 3.32% | 10,642,476 |
| Aug 7, 2026 | 7.34 | 7.34 | 7.08 | 7.22 | 7.22 | -2.04% | 9,566,322 |
| Aug 6, 2026 | 7.31 | 7.38 | 7.25 | 7.37 | 7.37 | 0.82% | 8,396,440 |
| Aug 5, 2026 | 7.29 | 7.34 | 7.20 | 7.31 | 7.31 | -0.14% | 8,718,295 |
| Aug 4, 2026 | 7.38 | 7.40 | 7.23 | 7.32 | 7.32 | -0.68% | 10,987,495 |
| Aug 3, 2026 | 7.13 | 7.37 | 7.10 | 7.37 | 7.37 | 3.51% | 14,369,399 |
| Jul 31, 2026 | 7.01 | 7.19 | 7.00 | 7.12 | 7.12 | -0.56% | 14,184,705 |
| Jul 30, 2026 | 7.28 | 7.48 | 7.12 | 7.16 | 7.16 | -2.45% | 13,261,801 |
| Jul 29, 2026 | 7.25 | 7.41 | 7.17 | 7.34 | 7.34 | 1.80% | 12,528,202 |
| Jul 28, 2026 | 6.97 | 7.30 | 6.96 | 7.21 | 7.21 | 2.41% | 9,221,881 |
| Jul 27, 2026 | 6.80 | 7.05 | 6.76 | 7.04 | 7.04 | 2.62% | 7,687,198 |
| Jul 24, 2026 | 6.89 | 7.02 | 6.74 | 6.86 | 6.86 | -1.72% | 9,142,860 |
| Jul 23, 2026 | 6.80 | 6.98 | 6.71 | 6.98 | 6.98 | 2.35% | 8,448,370 |
| Jul 22, 2026 | 6.81 | 6.94 | 6.76 | 6.82 | 6.82 | - | 7,500,325 |
| Jul 21, 2026 | 6.90 | 6.95 | 6.73 | 6.82 | 6.82 | -0.73% | 10,060,940 |
| Jul 20, 2026 | 6.86 | 7.11 | 6.78 | 6.87 | 6.87 | -1.72% | 10,614,074 |
| Jul 17, 2026 | 7.11 | 7.44 | 6.90 | 6.99 | 6.99 | -2.65% | 15,351,460 |
| Jul 16, 2026 | 7.05 | 7.26 | 7.03 | 7.18 | 7.18 | 0.98% | 9,521,629 |
| Jul 15, 2026 | 6.80 | 7.19 | 6.80 | 7.11 | 7.11 | 3.34% | 12,496,501 |
| Jul 14, 2026 | 6.76 | 7.03 | 6.71 | 6.88 | 6.88 | 3.30% | 10,887,743 |
| Jul 13, 2026 | 6.85 | 6.94 | 6.64 | 6.66 | 6.66 | -3.06% | 11,200,280 |
| Jul 10, 2026 | 6.57 | 6.95 | 6.51 | 6.87 | 6.87 | 3.15% | 16,622,937 |
| Jul 9, 2026 | 6.83 | 6.90 | 6.56 | 6.66 | 6.66 | -3.76% | 18,309,396 |
| Jul 8, 2026 | 6.80 | 7.10 | 6.67 | 6.92 | 6.92 | -0.72% | 20,242,550 |
| Jul 7, 2026 | 7.47 | 7.47 | 6.73 | 6.97 | 6.97 | 2.65% | 29,031,447 |
| Jul 6, 2026 | 6.88 | 6.89 | 6.76 | 6.79 | 6.79 | -1.74% | 6,141,847 |
| Jul 3, 2026 | 6.75 | 6.93 | 6.71 | 6.91 | 6.91 | 2.37% | 10,305,202 |
| Jul 2, 2026 | 6.50 | 6.77 | 6.50 | 6.75 | 6.75 | 3.05% | 11,610,172 |
| Jul 1, 2026 | 6.24 | 6.61 | 6.23 | 6.55 | 6.55 | 4.97% | 11,584,750 |
| Jun 30, 2026 | 6.29 | 6.35 | 6.17 | 6.24 | 6.24 | -1.42% | 6,880,073 |
| Jun 29, 2026 | 6.25 | 6.37 | 6.00 | 6.33 | 6.33 | 1.77% | 9,703,812 |
| Jun 26, 2026 | 6.35 | 6.35 | 6.18 | 6.22 | 6.22 | -2.35% | 8,612,493 |
| Jun 25, 2026 | 6.45 | 6.51 | 6.33 | 6.37 | 6.37 | -1.39% | 7,762,903 |
| Jun 24, 2026 | 6.70 | 6.72 | 6.41 | 6.46 | 6.46 | -4.15% | 7,279,501 |
| Jun 23, 2026 | 6.65 | 6.84 | 6.60 | 6.74 | 6.74 | 1.51% | 7,925,098 |
| Jun 22, 2026 | 6.65 | 6.66 | 6.45 | 6.64 | 6.64 | -0.30% | 7,738,018 |
| Jun 18, 2026 | 6.71 | 6.75 | 6.61 | 6.66 | 6.66 | -1.19% | 5,695,753 |
| Jun 17, 2026 | 6.89 | 6.93 | 6.71 | 6.74 | 6.74 | -2.18% | 6,311,409 |
| Jun 16, 2026 | 6.87 | 6.93 | 6.75 | 6.89 | 6.89 | -0.43% | 5,959,769 |
| Jun 15, 2026 | 6.93 | 7.10 | 6.86 | 6.92 | 6.92 | 0.44% | 6,867,402 |
| Jun 12, 2026 | 6.84 | 6.97 | 6.77 | 6.89 | 6.89 | 1.47% | 7,195,717 |