Wintech Nano (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.59	41.98	38.00	38.82	38.82	-3.84%	11,189,431
May 28, 2026	40.80	41.90	40.06	40.37	40.37	-2.84%	11,753,676
May 27, 2026	43.91	44.98	40.98	41.55	41.55	-5.97%	19,253,606
May 26, 2026	37.00	45.32	37.00	44.19	44.19	15.41%	21,018,555
May 25, 2026	35.99	39.75	35.52	38.29	38.29	8.72%	11,688,256
May 22, 2026	34.79	36.80	34.33	35.22	35.22	2.65%	9,004,416
May 21, 2026	37.20	37.89	33.99	34.31	34.31	-6.51%	10,478,231
May 20, 2026	36.83	38.28	36.50	36.70	36.70	-1.34%	8,134,993
May 19, 2026	35.35	37.43	34.90	37.20	37.20	4.38%	9,345,347
May 18, 2026	36.12	36.50	34.60	35.64	35.64	0.11%	8,912,098
May 15, 2026	34.66	36.13	34.13	35.60	35.60	2.71%	11,859,834
May 14, 2026	33.70	35.85	33.45	34.66	34.66	3.77%	15,537,073
May 13, 2026	30.20	33.87	29.72	33.40	33.40	8.97%	15,772,275
May 12, 2026	31.06	31.30	30.11	30.65	30.65	-2.08%	7,528,721
May 11, 2026	31.76	32.11	30.66	31.30	31.30	-1.20%	11,741,089
May 8, 2026	29.65	32.73	29.13	31.68	31.68	6.85%	17,876,670
May 7, 2026	28.89	30.56	28.18	29.65	29.65	4.44%	12,098,669
May 6, 2026	28.64	29.62	27.46	28.39	28.39	0.82%	11,007,464
Apr 30, 2026	26.11	28.47	25.80	28.16	28.16	7.89%	10,915,625
Apr 29, 2026	26.11	26.46	25.81	26.10	26.10	-0.68%	2,158,880
Apr 28, 2026	27.19	27.19	26.19	26.28	26.28	-3.35%	2,341,536
Apr 27, 2026	26.60	27.60	25.59	27.19	27.19	1.46%	3,789,352
Apr 24, 2026	26.36	27.25	25.90	26.80	26.80	2.10%	3,201,686
Apr 23, 2026	27.58	27.69	26.04	26.25	26.25	-3.81%	3,100,833
Apr 22, 2026	26.81	27.44	26.50	27.29	27.29	1.75%	2,982,910
Apr 21, 2026	26.93	27.27	26.32	26.82	26.82	-0.85%	3,575,303
Apr 20, 2026	25.63	28.33	25.63	27.05	27.05	4.40%	6,668,169
Apr 17, 2026	26.09	26.57	25.35	25.91	25.91	0.43%	3,770,558
Apr 16, 2026	26.20	26.25	25.50	25.80	25.80	-0.19%	3,450,491
Apr 15, 2026	25.73	26.75	24.96	25.85	25.85	1.17%	6,178,678
Apr 14, 2026	25.24	25.66	24.67	25.55	25.55	3.23%	4,437,466
Apr 13, 2026	24.01	26.00	23.96	24.75	24.75	1.85%	4,635,314
Apr 10, 2026	24.34	25.20	24.27	24.30	24.30	-0.16%	2,960,158
Apr 9, 2026	24.19	24.40	23.88	24.34	24.34	-0.45%	2,064,779
Apr 8, 2026	23.99	24.61	23.78	24.45	24.45	2.69%	3,707,844
Apr 7, 2026	23.23	24.24	23.23	23.81	23.81	-0.50%	900,123
Apr 3, 2026	23.95	24.33	23.60	23.93	23.93	-0.37%	1,261,251
Apr 2, 2026	24.70	24.71	23.70	24.02	24.02	-2.79%	1,921,670
Apr 1, 2026	23.91	25.67	23.65	24.71	24.71	5.96%	4,364,754
Mar 31, 2026	23.52	23.93	23.21	23.32	23.32	-1.81%	1,306,803
Mar 30, 2026	23.55	23.92	23.20	23.75	23.75	0.13%	1,605,203
Mar 27, 2026	22.88	24.26	22.64	23.72	23.72	1.80%	3,373,840
Mar 26, 2026	24.10	24.34	23.20	23.30	23.30	-4.94%	4,133,855
Mar 25, 2026	25.80	26.66	24.34	24.51	24.51	-7.16%	7,334,971
Mar 24, 2026	26.41	26.80	25.35	26.40	26.40	1.54%	1,480,258
Mar 23, 2026	27.50	27.55	25.66	26.00	26.00	-6.71%	2,154,103
Mar 20, 2026	29.14	29.46	27.82	27.87	27.87	-4.85%	1,990,984
Mar 19, 2026	29.58	29.87	28.90	29.29	29.29	-3.01%	3,296,380
Mar 18, 2026	27.02	31.10	26.87	30.20	30.20	12.86%	6,242,364
Mar 17, 2026	27.50	27.60	26.72	26.76	26.76	-2.69%	908,766