Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China · Delayed Price · Currency is CNY 5.06
+0.04 (0.80%)
Feb 27, 2026, 3:04 PM CST
SHE:000557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.98 | 5.07 | 4.98 | 5.06 | - | 0.80% | 7,311,520 |
| Feb 26, 2026 | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.40% | 8,074,577 |
| Feb 25, 2026 | 4.99 | 5.10 | 4.99 | 5.04 | 5.04 | 1.20% | 13,158,390 |
| Feb 24, 2026 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | 1.22% | 9,817,102 |
| Feb 13, 2026 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.20% | 9,768,664 |
| Feb 12, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -1.19% | 11,329,840 |
| Feb 11, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | -0.59% | 8,659,656 |
| Feb 10, 2026 | 5.04 | 5.11 | 5.00 | 5.07 | 5.07 | 0.60% | 11,776,730 |
| Feb 9, 2026 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 1.20% | 11,684,750 |
| Feb 6, 2026 | 4.98 | 5.03 | 4.94 | 4.98 | 4.98 | -0.60% | 12,363,150 |
| Feb 5, 2026 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | - | 9,302,380 |
| Feb 4, 2026 | 4.95 | 5.01 | 4.92 | 5.01 | 5.01 | 1.01% | 11,332,200 |
| Feb 3, 2026 | 5.00 | 5.03 | 4.93 | 4.96 | 4.96 | -0.20% | 16,913,045 |
| Feb 2, 2026 | 5.10 | 5.18 | 4.97 | 4.97 | 4.97 | -5.15% | 32,525,865 |
| Jan 30, 2026 | 5.05 | 5.35 | 5.03 | 5.24 | 5.24 | 3.56% | 35,998,430 |
| Jan 29, 2026 | 5.09 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 12,991,910 |
| Jan 28, 2026 | 4.99 | 5.12 | 4.98 | 5.10 | 5.10 | 2.00% | 19,411,288 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.98 | 5.00 | 5.00 | -1.38% | 13,697,720 |
| Jan 26, 2026 | 5.05 | 5.08 | 5.01 | 5.07 | 5.07 | - | 16,182,250 |
| Jan 23, 2026 | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | 0.40% | 13,393,044 |
| Jan 22, 2026 | 4.99 | 5.07 | 4.98 | 5.05 | 5.05 | 1.20% | 15,287,300 |
| Jan 21, 2026 | 4.99 | 5.02 | 4.97 | 4.99 | 4.99 | - | 9,988,500 |
| Jan 20, 2026 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | 0.20% | 9,154,470 |
| Jan 19, 2026 | 4.93 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 8,840,138 |
| Jan 16, 2026 | 5.01 | 5.02 | 4.94 | 4.94 | 4.94 | -1.40% | 13,800,710 |
| Jan 15, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | 5.01 | - | 10,606,740 |
| Jan 14, 2026 | 5.06 | 5.09 | 4.99 | 5.01 | 5.01 | -0.99% | 14,539,660 |
| Jan 13, 2026 | 5.03 | 5.11 | 5.00 | 5.06 | 5.06 | 0.80% | 16,590,630 |
| Jan 12, 2026 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 0.60% | 11,132,630 |
| Jan 9, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | -0.20% | 11,032,100 |
| Jan 8, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 0.20% | 7,161,732 |
| Jan 7, 2026 | 5.00 | 5.03 | 4.97 | 4.99 | 4.99 | -0.60% | 8,669,470 |
| Jan 6, 2026 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 8,323,264 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.94 | 5.00 | 5.00 | 0.40% | 9,391,709 |
| Dec 31, 2025 | 5.02 | 5.08 | 4.97 | 4.98 | 4.98 | -0.80% | 11,591,210 |
| Dec 30, 2025 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | -1.76% | 11,324,540 |
| Dec 29, 2025 | 5.16 | 5.20 | 5.10 | 5.11 | 5.11 | -1.92% | 14,929,220 |
| Dec 26, 2025 | 5.05 | 5.27 | 5.01 | 5.21 | 5.21 | 3.37% | 27,927,810 |
| Dec 25, 2025 | 5.05 | 5.14 | 5.00 | 5.04 | 5.04 | 2.23% | 16,193,980 |
| Dec 24, 2025 | 4.90 | 4.96 | 4.88 | 4.93 | 4.93 | 0.61% | 5,346,484 |
| Dec 23, 2025 | 4.94 | 4.95 | 4.89 | 4.90 | 4.90 | -0.41% | 6,013,290 |
| Dec 22, 2025 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 7,242,195 |
| Dec 19, 2025 | 4.89 | 4.96 | 4.85 | 4.95 | 4.95 | 1.85% | 7,567,495 |
| Dec 18, 2025 | 4.84 | 4.88 | 4.81 | 4.86 | 4.86 | 0.62% | 5,249,361 |
| Dec 17, 2025 | 4.85 | 4.86 | 4.77 | 4.83 | 4.83 | -0.41% | 7,725,712 |
| Dec 16, 2025 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -1.22% | 7,042,407 |
| Dec 15, 2025 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | -0.41% | 7,197,155 |
| Dec 12, 2025 | 4.96 | 4.99 | 4.92 | 4.93 | 4.93 | -0.80% | 9,680,416 |
| Dec 11, 2025 | 4.96 | 5.04 | 4.93 | 4.97 | 4.97 | 0.40% | 9,443,603 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 6,245,538 |