Wintech Nano (Suzhou) Co., Ltd. (SHA:688757)
China · Delayed Price · Currency is CNY 27.64
-0.26 (-0.93%)
Aug 1, 2025, 2:45 PM CST
Wintech Nano (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 23.30 | 24.57 | 23.22 | 24.34 | 24.22 | 4.15% | 5,214,795 |
| Jun 23, 2025 | 23.19 | 23.37 | 22.59 | 23.37 | 23.25 | 1.61% | 3,120,762 |
| Jun 20, 2025 | 22.99 | 23.59 | 22.71 | 23.00 | 22.88 | 0.04% | 2,982,029 |
| Jun 19, 2025 | 23.45 | 23.83 | 22.76 | 22.99 | 22.87 | -2.00% | 2,834,853 |
| Jun 18, 2025 | 22.96 | 23.53 | 22.84 | 23.46 | 23.34 | 1.87% | 2,313,948 |
| Jun 17, 2025 | 23.17 | 23.37 | 22.90 | 23.03 | 22.91 | -0.60% | 1,092,083 |
| Jun 16, 2025 | 22.74 | 23.35 | 22.74 | 23.17 | 23.05 | 1.18% | 1,257,865 |
| Jun 13, 2025 | 23.25 | 23.25 | 22.81 | 22.90 | 22.79 | -2.14% | 2,135,893 |
| Jun 12, 2025 | 23.08 | 23.68 | 23.08 | 23.40 | 23.28 | 0.78% | 1,881,672 |
| Jun 11, 2025 | 23.00 | 23.33 | 22.95 | 23.22 | 23.10 | 1.26% | 1,751,594 |
| Jun 10, 2025 | 23.62 | 23.62 | 22.69 | 22.93 | 22.82 | -2.76% | 2,368,551 |
| Jun 9, 2025 | 23.26 | 23.58 | 23.11 | 23.58 | 23.46 | 2.03% | 1,852,534 |
| Jun 6, 2025 | 23.38 | 23.38 | 23.03 | 23.11 | 22.99 | -0.99% | 1,502,302 |
| Jun 5, 2025 | 23.25 | 23.37 | 23.05 | 23.34 | 23.22 | 0.04% | 1,792,053 |
| Jun 4, 2025 | 23.46 | 23.58 | 23.23 | 23.33 | 23.21 | -0.34% | 1,378,636 |
| Jun 3, 2025 | 22.83 | 23.85 | 22.78 | 23.41 | 23.29 | - | 2,114,022 |
| Jun 2, 2025 | 22.83 | 23.85 | 22.78 | 23.41 | 23.41 | 2.09% | 2,114,022 |
| May 30, 2025 | 23.45 | 23.45 | 22.91 | 22.93 | 22.82 | -2.22% | 1,586,402 |
| May 29, 2025 | 22.99 | 23.67 | 22.82 | 23.45 | 23.33 | 2.99% | 2,651,899 |
| May 28, 2025 | 23.03 | 23.16 | 22.64 | 22.77 | 22.66 | -1.00% | 1,600,327 |
| May 27, 2025 | 23.20 | 23.22 | 22.73 | 23.00 | 22.88 | -1.54% | 1,793,020 |
| May 26, 2025 | 23.08 | 23.62 | 23.01 | 23.36 | 23.24 | 0.91% | 1,989,393 |