Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China · Delayed Price · Currency is CNY 3.610
+0.050 (1.40%)
Jul 28, 2026, 3:04 PM CST
SHE:000557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.53 | 3.63 | 3.53 | 3.61 | 3.61 | 1.40% | 5,404,188 |
| Jul 27, 2026 | 3.50 | 3.57 | 3.48 | 3.56 | 3.56 | 1.14% | 6,628,846 |
| Jul 24, 2026 | 3.65 | 3.66 | 3.50 | 3.52 | 3.52 | -3.56% | 9,059,400 |
| Jul 23, 2026 | 3.58 | 3.66 | 3.57 | 3.65 | 3.65 | 1.67% | 6,506,500 |
| Jul 22, 2026 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | -0.55% | 7,851,900 |
| Jul 21, 2026 | 3.68 | 3.72 | 3.58 | 3.61 | 3.61 | -2.43% | 9,206,260 |
| Jul 20, 2026 | 3.69 | 3.74 | 3.63 | 3.70 | 3.70 | 1.09% | 11,481,562 |
| Jul 17, 2026 | 3.67 | 3.78 | 3.63 | 3.66 | 3.66 | -0.54% | 12,188,330 |
| Jul 16, 2026 | 3.66 | 3.74 | 3.61 | 3.68 | 3.68 | 0.55% | 8,063,544 |
| Jul 15, 2026 | 3.60 | 3.69 | 3.58 | 3.66 | 3.66 | 2.23% | 9,278,100 |
| Jul 14, 2026 | 3.51 | 3.63 | 3.50 | 3.60 | 3.58 | 1.69% | 9,379,444 |
| Jul 13, 2026 | 3.56 | 3.59 | 3.50 | 3.54 | 3.52 | -0.84% | 8,171,101 |
| Jul 10, 2026 | 3.52 | 3.64 | 3.47 | 3.57 | 3.55 | 2.00% | 10,102,655 |
| Jul 9, 2026 | 3.56 | 3.58 | 3.49 | 3.50 | 3.48 | -1.41% | 7,045,792 |
| Jul 8, 2026 | 3.52 | 3.58 | 3.49 | 3.55 | 3.53 | 0.85% | 6,603,872 |
| Jul 7, 2026 | 3.66 | 3.68 | 3.52 | 3.52 | 3.50 | -4.09% | 7,790,201 |
| Jul 6, 2026 | 3.65 | 3.70 | 3.62 | 3.67 | 3.65 | 0.55% | 7,490,293 |
| Jul 3, 2026 | 3.58 | 3.69 | 3.54 | 3.65 | 3.63 | 2.82% | 10,666,795 |
| Jul 2, 2026 | 3.51 | 3.61 | 3.51 | 3.55 | 3.53 | 0.57% | 10,698,404 |
| Jul 1, 2026 | 3.46 | 3.56 | 3.41 | 3.53 | 3.51 | 2.02% | 10,695,546 |
| Jun 30, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.44 | -0.57% | 10,498,022 |
| Jun 29, 2026 | 3.49 | 3.54 | 3.38 | 3.48 | 3.46 | - | 10,431,439 |
| Jun 26, 2026 | 3.56 | 3.57 | 3.47 | 3.48 | 3.46 | -2.79% | 8,511,620 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.56 | -1.65% | 9,582,308 |
| Jun 24, 2026 | 3.79 | 3.81 | 3.61 | 3.64 | 3.62 | -3.96% | 11,126,980 |
| Jun 23, 2026 | 3.67 | 3.85 | 3.67 | 3.79 | 3.77 | 2.16% | 11,612,524 |
| Jun 22, 2026 | 3.74 | 3.75 | 3.61 | 3.71 | 3.69 | -0.54% | 9,210,511 |
| Jun 18, 2026 | 3.69 | 3.75 | 3.63 | 3.73 | 3.71 | 0.81% | 10,743,430 |
| Jun 17, 2026 | 3.80 | 3.81 | 3.64 | 3.70 | 3.68 | -2.89% | 15,496,970 |
| Jun 16, 2026 | 3.87 | 3.88 | 3.79 | 3.81 | 3.79 | -1.55% | 7,824,032 |
| Jun 15, 2026 | 3.94 | 3.99 | 3.86 | 3.87 | 3.85 | -1.02% | 13,525,430 |
| Jun 12, 2026 | 3.96 | 3.99 | 3.89 | 3.91 | 3.89 | -0.51% | 12,757,780 |
| Jun 11, 2026 | 3.99 | 4.04 | 3.87 | 3.93 | 3.91 | -1.99% | 7,938,500 |
| Jun 10, 2026 | 3.94 | 4.02 | 3.93 | 4.01 | 3.99 | 1.01% | 7,332,788 |
| Jun 9, 2026 | 4.07 | 4.09 | 3.95 | 3.97 | 3.95 | -1.98% | 8,950,447 |
| Jun 8, 2026 | 4.13 | 4.18 | 4.03 | 4.05 | 4.03 | -2.41% | 9,529,360 |
| Jun 5, 2026 | 4.09 | 4.20 | 4.08 | 4.15 | 4.13 | 1.47% | 7,543,588 |
| Jun 4, 2026 | 4.18 | 4.21 | 4.07 | 4.09 | 4.07 | -2.15% | 6,950,766 |
| Jun 3, 2026 | 4.23 | 4.25 | 4.14 | 4.18 | 4.16 | -0.95% | 7,566,032 |
| Jun 2, 2026 | 4.29 | 4.32 | 4.20 | 4.22 | 4.20 | -1.63% | 8,285,484 |
| Jun 1, 2026 | 4.15 | 4.31 | 4.13 | 4.29 | 4.27 | 2.39% | 8,252,995 |
| May 29, 2026 | 4.19 | 4.24 | 4.16 | 4.19 | 4.17 | 0.96% | 7,883,841 |
| May 28, 2026 | 4.21 | 4.24 | 4.12 | 4.15 | 4.13 | -1.43% | 6,545,328 |
| May 27, 2026 | 4.26 | 4.31 | 4.15 | 4.21 | 4.19 | -1.41% | 8,128,076 |
| May 26, 2026 | 4.30 | 4.32 | 4.23 | 4.27 | 4.25 | -1.16% | 8,311,950 |
| May 25, 2026 | 4.36 | 4.40 | 4.31 | 4.32 | 4.30 | -1.82% | 9,670,904 |
| May 22, 2026 | 4.36 | 4.54 | 4.32 | 4.40 | 4.38 | 0.92% | 11,040,110 |
| May 21, 2026 | 4.44 | 4.49 | 4.34 | 4.36 | 4.34 | -1.58% | 9,545,150 |
| May 20, 2026 | 4.53 | 4.53 | 4.39 | 4.43 | 4.41 | -1.99% | 8,800,611 |
| May 19, 2026 | 4.48 | 4.55 | 4.47 | 4.52 | 4.49 | 0.89% | 6,472,548 |