Xinjiang Winka Times Department Store Co.,Ltd. (SHA:603101)
China · Delayed Price · Currency is CNY 7.24
+0.10 (1.40%)
Jun 5, 2026, 3:00 PM CST
SHA:603101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.14 | 7.37 | 7.09 | 7.24 | 7.24 | 1.40% | 8,987,604 |
| Jun 4, 2026 | 7.36 | 7.45 | 7.09 | 7.14 | 7.14 | -2.72% | 9,430,088 |
| Jun 3, 2026 | 7.50 | 7.50 | 7.25 | 7.34 | 7.34 | -2.52% | 9,633,804 |
| Jun 2, 2026 | 7.69 | 7.75 | 7.43 | 7.53 | 7.53 | -2.71% | 11,264,960 |
| Jun 1, 2026 | 7.27 | 7.80 | 7.27 | 7.74 | 7.74 | 3.75% | 15,139,460 |
| May 29, 2026 | 7.39 | 7.69 | 7.37 | 7.46 | 7.46 | 0.54% | 14,210,248 |
| May 28, 2026 | 7.46 | 7.46 | 7.32 | 7.42 | 7.42 | -0.40% | 9,041,068 |
| May 27, 2026 | 7.44 | 7.54 | 7.27 | 7.45 | 7.45 | -1.19% | 12,142,185 |
| May 26, 2026 | 7.55 | 7.68 | 7.46 | 7.54 | 7.54 | -0.66% | 9,249,798 |
| May 25, 2026 | 7.78 | 7.79 | 7.50 | 7.59 | 7.59 | -2.32% | 8,793,025 |
| May 22, 2026 | 7.69 | 7.84 | 7.56 | 7.77 | 7.77 | 0.91% | 9,602,755 |
| May 21, 2026 | 8.00 | 8.02 | 7.62 | 7.70 | 7.70 | -2.53% | 12,153,492 |
| May 20, 2026 | 8.10 | 8.14 | 7.81 | 7.90 | 7.90 | -2.59% | 11,297,228 |
| May 19, 2026 | 8.00 | 8.12 | 7.97 | 8.11 | 8.11 | 0.87% | 10,228,602 |
| May 18, 2026 | 8.24 | 8.24 | 7.90 | 8.04 | 8.04 | -1.71% | 13,532,968 |
| May 15, 2026 | 8.18 | 8.29 | 8.12 | 8.18 | 8.18 | - | 13,558,020 |
| May 14, 2026 | 8.35 | 8.36 | 8.13 | 8.18 | 8.18 | -2.97% | 18,289,500 |
| May 13, 2026 | 8.50 | 8.58 | 8.37 | 8.43 | 8.43 | -1.17% | 18,066,310 |
| May 12, 2026 | 8.88 | 8.89 | 8.45 | 8.53 | 8.53 | -3.94% | 19,528,690 |
| May 11, 2026 | 9.21 | 9.26 | 8.78 | 8.88 | 8.88 | -3.69% | 25,600,450 |
| May 8, 2026 | 9.55 | 9.63 | 9.20 | 9.22 | 9.22 | -2.33% | 32,859,570 |
| May 7, 2026 | 10.45 | 10.46 | 9.44 | 9.44 | 9.44 | -10.01% | 47,912,060 |
| May 6, 2026 | 11.24 | 11.38 | 10.48 | 10.49 | 10.49 | -5.15% | 43,431,660 |
| Apr 30, 2026 | 11.00 | 11.28 | 10.86 | 11.06 | 11.06 | 0.27% | 31,650,740 |
| Apr 29, 2026 | 10.82 | 11.35 | 10.73 | 11.03 | 11.03 | 2.13% | 36,666,220 |
| Apr 28, 2026 | 10.64 | 10.94 | 10.54 | 10.80 | 10.80 | 2.37% | 32,605,770 |
| Apr 27, 2026 | 10.53 | 10.66 | 9.39 | 10.55 | 10.55 | 1.15% | 34,257,860 |
| Apr 24, 2026 | 10.31 | 10.66 | 10.23 | 10.43 | 10.43 | 1.16% | 34,436,360 |
| Apr 23, 2026 | 10.20 | 10.50 | 10.12 | 10.31 | 10.31 | 0.68% | 34,257,020 |
| Apr 22, 2026 | 10.03 | 10.27 | 9.67 | 10.24 | 10.24 | 2.40% | 36,281,530 |
| Apr 21, 2026 | 10.16 | 10.23 | 9.79 | 10.00 | 10.00 | -0.79% | 35,221,200 |
| Apr 20, 2026 | 9.89 | 10.35 | 9.86 | 10.08 | 10.08 | 1.31% | 40,129,700 |
| Apr 17, 2026 | 9.73 | 10.05 | 9.69 | 9.95 | 9.95 | 1.32% | 39,349,940 |
| Apr 16, 2026 | 9.25 | 9.89 | 9.19 | 9.82 | 9.82 | 5.82% | 39,242,230 |
| Apr 15, 2026 | 8.92 | 9.39 | 8.80 | 9.28 | 9.28 | 3.00% | 27,015,900 |
| Apr 14, 2026 | 8.68 | 9.06 | 8.32 | 9.01 | 9.01 | 5.88% | 26,756,810 |
| Apr 13, 2026 | 8.63 | 8.76 | 8.42 | 8.51 | 8.51 | -3.62% | 22,790,240 |
| Apr 10, 2026 | 8.05 | 8.83 | 8.05 | 8.83 | 8.83 | 9.96% | 21,219,830 |
| Apr 9, 2026 | 8.17 | 8.19 | 8.01 | 8.03 | 8.03 | -2.07% | 3,628,660 |
| Apr 8, 2026 | 8.11 | 8.20 | 8.08 | 8.20 | 8.20 | 1.86% | 3,641,231 |
| Apr 7, 2026 | 7.90 | 8.06 | 7.81 | 8.05 | 8.05 | 2.03% | 2,947,900 |
| Apr 3, 2026 | 8.10 | 8.10 | 7.86 | 7.89 | 7.89 | -2.35% | 3,362,457 |
| Apr 2, 2026 | 8.10 | 8.20 | 7.99 | 8.08 | 8.08 | - | 5,130,058 |
| Apr 1, 2026 | 8.12 | 8.18 | 8.05 | 8.08 | 8.08 | 0.62% | 3,734,565 |
| Mar 31, 2026 | 8.16 | 8.25 | 8.02 | 8.03 | 8.03 | -1.35% | 3,326,201 |
| Mar 30, 2026 | 8.04 | 8.19 | 8.01 | 8.14 | 8.14 | 0.25% | 2,888,002 |
| Mar 27, 2026 | 8.02 | 8.16 | 7.96 | 8.12 | 8.12 | 0.62% | 4,461,503 |
| Mar 26, 2026 | 8.33 | 8.37 | 8.14 | 8.17 | 8.07 | -2.27% | 5,122,232 |
| Mar 25, 2026 | 8.17 | 8.36 | 8.09 | 8.36 | 8.26 | 2.70% | 5,800,002 |
| Mar 24, 2026 | 7.90 | 8.15 | 7.84 | 8.14 | 8.04 | 4.76% | 7,057,997 |