Xinjiang Winka Times Department Store Co.,Ltd. (SHA:603101)
China · Delayed Price · Currency is CNY 8.34
-0.25 (-2.91%)
Oct 28, 2026, 3:00 PM CST
SHA:603101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.33 | 8.47 | 8.01 | 8.34 | 8.34 | -2.91% | 43,119,699 |
| Oct 27, 2026 | 8.08 | 8.67 | 7.90 | 8.59 | 8.59 | 5.40% | 44,513,849 |
| Oct 26, 2026 | 8.17 | 8.36 | 8.02 | 8.15 | 8.15 | -3.44% | 35,955,133 |
| Oct 23, 2026 | 7.73 | 8.48 | 7.73 | 8.44 | 8.44 | 5.11% | 52,395,271 |
| Oct 22, 2026 | 7.70 | 8.30 | 7.51 | 8.03 | 8.03 | 3.75% | 36,971,200 |
| Oct 21, 2026 | 7.69 | 7.90 | 7.64 | 7.74 | 7.74 | 0.78% | 16,057,394 |
| Oct 20, 2026 | 7.72 | 7.84 | 7.61 | 7.68 | 7.68 | -1.41% | 15,330,921 |
| Oct 19, 2026 | 7.75 | 7.97 | 7.65 | 7.79 | 7.79 | -0.38% | 20,040,138 |
| Oct 16, 2026 | 7.59 | 8.07 | 7.59 | 7.82 | 7.82 | 3.99% | 28,135,713 |
| Oct 15, 2026 | 7.56 | 8.04 | 7.40 | 7.52 | 7.52 | -1.96% | 23,962,796 |
| Oct 14, 2026 | 8.03 | 8.07 | 7.66 | 7.67 | 7.67 | -5.07% | 38,378,201 |
| Oct 13, 2026 | 7.63 | 8.25 | 7.63 | 8.08 | 8.08 | 4.53% | 49,736,441 |
| Oct 12, 2026 | 8.30 | 8.79 | 7.72 | 7.73 | 7.73 | -3.25% | 53,706,777 |
| Oct 9, 2026 | 7.25 | 7.99 | 7.18 | 7.99 | 7.99 | 10.06% | 18,752,831 |
| Oct 8, 2026 | 7.37 | 7.40 | 7.23 | 7.26 | 7.26 | -1.76% | 5,289,097 |
| Sep 30, 2026 | 7.35 | 7.43 | 7.28 | 7.39 | 7.39 | 0.27% | 4,273,640 |
| Sep 29, 2026 | 7.21 | 7.39 | 7.21 | 7.37 | 7.37 | 0.96% | 4,285,700 |
| Sep 28, 2026 | 7.24 | 7.35 | 7.20 | 7.30 | 7.30 | 0.55% | 5,682,746 |
| Sep 24, 2026 | 7.33 | 7.37 | 7.23 | 7.26 | 7.26 | -1.36% | 4,200,789 |
| Sep 23, 2026 | 7.50 | 7.52 | 7.33 | 7.36 | 7.36 | -2.00% | 4,431,200 |
| Sep 22, 2026 | 7.52 | 7.59 | 7.42 | 7.51 | 7.51 | -0.66% | 5,723,800 |
| Sep 21, 2026 | 7.43 | 7.57 | 7.40 | 7.56 | 7.56 | 1.75% | 5,938,034 |
| Sep 18, 2026 | 7.38 | 7.54 | 7.33 | 7.43 | 7.43 | 1.09% | 5,956,098 |
| Sep 17, 2026 | 7.37 | 7.39 | 7.21 | 7.35 | 7.35 | -0.14% | 5,110,700 |
| Sep 16, 2026 | 7.19 | 7.47 | 7.10 | 7.36 | 7.36 | 1.80% | 7,423,700 |
| Sep 15, 2026 | 7.65 | 7.73 | 7.23 | 7.23 | 7.23 | -5.12% | 8,228,456 |
| Sep 14, 2026 | 7.50 | 7.74 | 7.42 | 7.62 | 7.62 | 0.66% | 10,682,054 |
| Sep 11, 2026 | 7.90 | 8.01 | 7.51 | 7.57 | 7.57 | -3.32% | 10,693,201 |
| Sep 10, 2026 | 8.08 | 8.10 | 7.79 | 7.83 | 7.83 | -3.21% | 11,483,701 |
| Sep 9, 2026 | 7.89 | 8.20 | 7.81 | 8.09 | 8.09 | 2.02% | 14,908,895 |
| Sep 8, 2026 | 7.90 | 8.01 | 7.83 | 7.93 | 7.93 | 0.51% | 10,546,234 |
| Sep 7, 2026 | 7.73 | 7.93 | 7.69 | 7.89 | 7.89 | 2.60% | 11,290,342 |
| Sep 4, 2026 | 7.61 | 7.77 | 7.53 | 7.69 | 7.69 | 0.26% | 9,337,487 |
| Sep 3, 2026 | 7.66 | 7.79 | 7.62 | 7.67 | 7.67 | -0.26% | 9,392,958 |
| Sep 2, 2026 | 7.72 | 7.78 | 7.57 | 7.69 | 7.69 | -1.03% | 9,851,079 |
| Sep 1, 2026 | 7.59 | 7.80 | 7.55 | 7.77 | 7.77 | 3.46% | 14,872,875 |
| Aug 31, 2026 | 7.71 | 7.71 | 7.47 | 7.51 | 7.51 | -2.09% | 9,413,502 |
| Aug 28, 2026 | 7.42 | 7.77 | 7.38 | 7.67 | 7.67 | 3.09% | 11,893,383 |
| Aug 27, 2026 | 7.40 | 7.47 | 7.36 | 7.44 | 7.44 | 0.27% | 6,316,160 |
| Aug 26, 2026 | 7.29 | 7.45 | 7.27 | 7.42 | 7.42 | 0.82% | 7,976,497 |
| Aug 25, 2026 | 7.20 | 7.38 | 7.14 | 7.36 | 7.36 | 2.36% | 7,499,960 |
| Aug 24, 2026 | 7.16 | 7.26 | 7.09 | 7.19 | 7.19 | 0.42% | 6,555,403 |
| 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 |