Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China · Delayed Price · Currency is CNY 3.650
+0.100 (2.82%)
Jul 3, 2026, 3:04 PM CST
SHE:000557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.58 | 3.69 | 3.54 | 3.65 | 3.65 | 2.82% | 10,666,795 |
| Jul 2, 2026 | 3.51 | 3.61 | 3.51 | 3.55 | 3.55 | 0.57% | 10,698,404 |
| Jul 1, 2026 | 3.46 | 3.56 | 3.41 | 3.53 | 3.53 | 2.02% | 10,695,546 |
| Jun 30, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 10,498,022 |
| Jun 29, 2026 | 3.49 | 3.54 | 3.38 | 3.48 | 3.48 | - | 10,431,439 |
| Jun 26, 2026 | 3.56 | 3.57 | 3.47 | 3.48 | 3.48 | -2.79% | 8,511,620 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -1.65% | 9,582,308 |
| Jun 24, 2026 | 3.79 | 3.81 | 3.61 | 3.64 | 3.64 | -3.96% | 11,126,980 |
| Jun 23, 2026 | 3.67 | 3.85 | 3.67 | 3.79 | 3.79 | 2.16% | 11,612,524 |
| Jun 22, 2026 | 3.74 | 3.75 | 3.61 | 3.71 | 3.71 | -0.54% | 9,210,511 |
| Jun 18, 2026 | 3.69 | 3.75 | 3.63 | 3.73 | 3.73 | 0.81% | 10,743,430 |
| Jun 17, 2026 | 3.80 | 3.81 | 3.64 | 3.70 | 3.70 | -2.89% | 15,496,976 |
| Jun 16, 2026 | 3.87 | 3.88 | 3.79 | 3.81 | 3.81 | -1.55% | 7,824,032 |
| Jun 15, 2026 | 3.94 | 3.99 | 3.86 | 3.87 | 3.87 | -1.02% | 13,525,434 |
| Jun 12, 2026 | 3.96 | 3.99 | 3.89 | 3.91 | 3.91 | -0.51% | 12,757,785 |
| Jun 11, 2026 | 3.99 | 4.04 | 3.87 | 3.93 | 3.93 | -2.00% | 7,938,500 |
| Jun 10, 2026 | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | 1.01% | 7,332,788 |
| Jun 9, 2026 | 4.07 | 4.09 | 3.95 | 3.97 | 3.97 | -1.98% | 8,950,447 |
| Jun 8, 2026 | 4.13 | 4.18 | 4.03 | 4.05 | 4.05 | -2.41% | 9,529,360 |
| Jun 5, 2026 | 4.09 | 4.20 | 4.08 | 4.15 | 4.15 | 1.47% | 7,543,588 |
| Jun 4, 2026 | 4.18 | 4.21 | 4.07 | 4.09 | 4.09 | -2.15% | 6,950,766 |
| Jun 3, 2026 | 4.23 | 4.25 | 4.14 | 4.18 | 4.18 | -0.95% | 7,566,032 |
| Jun 2, 2026 | 4.29 | 4.32 | 4.20 | 4.22 | 4.22 | -1.63% | 8,285,484 |
| Jun 1, 2026 | 4.15 | 4.31 | 4.13 | 4.29 | 4.29 | 2.39% | 8,252,995 |
| May 29, 2026 | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | 0.96% | 7,883,841 |
| May 28, 2026 | 4.21 | 4.24 | 4.12 | 4.15 | 4.15 | -1.43% | 6,545,328 |
| May 27, 2026 | 4.26 | 4.31 | 4.15 | 4.21 | 4.21 | -1.41% | 8,128,076 |
| May 26, 2026 | 4.30 | 4.32 | 4.23 | 4.27 | 4.27 | -1.16% | 8,311,950 |
| May 25, 2026 | 4.36 | 4.40 | 4.31 | 4.32 | 4.32 | -1.82% | 9,670,904 |
| May 22, 2026 | 4.36 | 4.54 | 4.32 | 4.40 | 4.40 | 0.92% | 11,040,113 |
| May 21, 2026 | 4.44 | 4.49 | 4.34 | 4.36 | 4.36 | -1.58% | 9,545,150 |
| May 20, 2026 | 4.53 | 4.53 | 4.39 | 4.43 | 4.43 | -1.99% | 8,800,611 |
| May 19, 2026 | 4.48 | 4.55 | 4.47 | 4.52 | 4.52 | 0.89% | 6,472,548 |
| May 18, 2026 | 4.52 | 4.53 | 4.45 | 4.48 | 4.48 | -0.44% | 6,540,779 |
| May 15, 2026 | 4.58 | 4.58 | 4.49 | 4.50 | 4.50 | -1.32% | 9,549,288 |
| May 14, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.72% | 6,968,246 |
| May 13, 2026 | 4.62 | 4.65 | 4.56 | 4.64 | 4.64 | 0.65% | 8,356,311 |
| May 12, 2026 | 4.66 | 4.69 | 4.61 | 4.61 | 4.61 | -1.28% | 8,331,567 |
| May 11, 2026 | 4.70 | 4.71 | 4.64 | 4.67 | 4.67 | -0.64% | 7,785,758 |
| May 8, 2026 | 4.69 | 4.72 | 4.67 | 4.70 | 4.70 | 0.21% | 7,030,700 |
| May 7, 2026 | 4.70 | 4.74 | 4.68 | 4.69 | 4.69 | -0.21% | 6,654,721 |
| May 6, 2026 | 4.70 | 4.77 | 4.68 | 4.70 | 4.70 | - | 9,490,206 |
| Apr 30, 2026 | 4.68 | 4.75 | 4.65 | 4.70 | 4.70 | 0.21% | 9,240,668 |
| Apr 29, 2026 | 4.64 | 4.73 | 4.64 | 4.69 | 4.69 | 1.08% | 8,008,364 |
| Apr 28, 2026 | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | 0.43% | 4,942,800 |
| Apr 27, 2026 | 4.62 | 4.65 | 4.58 | 4.62 | 4.62 | - | 6,271,200 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.59 | 4.62 | 4.62 | -0.65% | 5,875,200 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.60 | 4.65 | 4.65 | -0.43% | 6,656,268 |
| Apr 22, 2026 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | -0.21% | 5,675,429 |
| Apr 21, 2026 | 4.71 | 4.74 | 4.65 | 4.68 | 4.68 | -0.64% | 7,815,110 |