Wintech Nano (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	31.88	31.88	30.00	30.30	30.30	-5.52%	3,672,898
Sep 1, 2025	31.96	32.57	31.21	32.07	32.07	2.62%	3,767,681
Aug 29, 2025	32.59	32.80	31.21	31.25	31.25	-4.11%	3,330,992
Aug 28, 2025	31.81	33.00	31.50	32.59	32.59	2.78%	3,722,407
Aug 27, 2025	33.05	33.53	31.62	31.71	31.71	-4.43%	3,577,912
Aug 26, 2025	33.45	33.66	32.88	33.18	33.18	-1.60%	2,685,663
Aug 25, 2025	33.99	34.80	33.20	33.72	33.72	-0.88%	4,593,378
Aug 22, 2025	33.10	35.33	33.01	34.02	34.02	2.50%	4,309,902
Aug 21, 2025	35.00	35.00	33.03	33.19	33.19	-7.29%	5,388,839
Aug 20, 2025	31.56	36.98	30.96	35.80	35.80	12.40%	7,459,874
Aug 19, 2025	32.01	33.83	31.58	31.85	31.85	-1.91%	5,226,173
Aug 18, 2025	32.96	33.78	31.57	32.47	32.47	1.95%	6,253,813
Aug 15, 2025	30.39	31.88	30.00	31.85	31.85	4.36%	5,804,903
Aug 14, 2025	29.70	32.88	28.88	30.52	30.52	3.07%	7,482,254
Aug 13, 2025	29.22	29.82	29.11	29.61	29.61	0.44%	3,489,646
Aug 12, 2025	28.66	30.30	28.22	29.48	29.48	2.33%	5,404,210
Aug 11, 2025	28.88	29.29	28.62	28.81	28.81	-0.24%	2,996,089
Aug 8, 2025	29.37	29.97	28.74	28.88	28.88	-2.86%	4,581,478
Aug 7, 2025	29.47	31.15	28.75	29.73	29.73	0.81%	6,586,502
Aug 6, 2025	29.31	29.56	28.72	29.49	29.49	0.89%	4,185,252
Aug 5, 2025	29.29	29.68	28.69	29.23	29.23	-1.18%	5,120,884
Aug 4, 2025	27.17	29.69	27.10	29.58	29.58	7.45%	6,671,555
Aug 1, 2025	28.00	28.91	27.48	27.53	27.53	-1.33%	3,900,531
Jul 31, 2025	27.90	28.50	27.71	27.90	27.90	-1.97%	4,275,938
Jul 30, 2025	27.75	29.29	27.56	28.46	28.46	2.30%	6,396,279
Jul 29, 2025	27.05	28.28	26.89	27.82	27.82	2.43%	5,574,974
Jul 28, 2025	27.00	27.65	26.67	27.16	27.16	0.85%	4,005,657
Jul 25, 2025	26.22	26.98	25.98	26.93	26.93	3.02%	3,797,590
Jul 24, 2025	25.96	26.29	25.90	26.14	26.14	0.97%	2,089,961
Jul 23, 2025	26.50	26.85	25.89	25.89	25.89	-3.11%	3,651,586
Jul 22, 2025	27.02	27.27	26.52	26.72	26.72	-1.51%	2,910,079
Jul 21, 2025	26.51	27.48	26.28	27.13	27.13	2.57%	4,086,810
Jul 18, 2025	26.44	26.96	26.28	26.45	26.45	-0.26%	2,643,970
Jul 17, 2025	26.58	26.68	26.21	26.52	26.52	0.45%	2,105,440
Jul 16, 2025	26.33	26.85	26.07	26.40	26.40	0.46%	2,502,224
Jul 15, 2025	26.40	26.46	25.85	26.28	26.28	-0.30%	2,017,203
Jul 14, 2025	26.42	26.59	26.16	26.36	26.36	-0.11%	1,755,752
Jul 11, 2025	25.90	26.85	25.60	26.39	26.39	1.89%	3,651,799
Jul 10, 2025	26.33	26.43	25.74	25.90	25.90	-1.60%	3,389,431
Jul 9, 2025	26.69	27.24	26.28	26.32	26.32	-0.75%	4,393,105
Jul 8, 2025	26.46	26.86	26.25	26.52	26.52	0.04%	3,975,413
Jul 7, 2025	26.70	26.71	26.11	26.51	26.51	0.04%	3,111,627
Jul 4, 2025	26.52	26.98	26.00	26.50	26.50	-0.71%	4,340,166
Jul 3, 2025	26.56	27.13	26.24	26.69	26.69	0.49%	4,803,890
Jul 2, 2025	27.88	28.08	26.40	26.56	26.56	-7.26%	9,079,501
Jul 1, 2025	28.12	30.88	27.42	28.64	28.64	1.34%	13,315,040
Jun 30, 2025	30.00	30.88	27.76	28.26	28.26	-4.88%	12,859,090
Jun 27, 2025	24.60	29.71	24.50	29.71	29.56	19.99%	15,759,820
Jun 26, 2025	24.31	26.00	24.21	24.76	24.64	1.89%	6,284,584
Jun 25, 2025	24.16	24.48	23.80	24.30	24.18	-0.16%	2,893,453