Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China · Delayed Price · Currency is CNY 4.400
+0.040 (0.92%)
May 22, 2026, 3:04 PM CST
SHE:000557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.67 | 4.78 | 4.65 | 4.71 | 4.71 | 0.64% | 8,927,305 |
| Apr 17, 2026 | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | - | 7,924,655 |
| Apr 16, 2026 | 4.67 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 5,362,708 |
| Apr 15, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -0.85% | 5,621,704 |
| Apr 14, 2026 | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -0.63% | 7,603,889 |
| Apr 13, 2026 | 4.73 | 4.76 | 4.69 | 4.74 | 4.74 | -0.21% | 6,919,871 |
| Apr 10, 2026 | 4.73 | 4.82 | 4.70 | 4.75 | 4.75 | 1.28% | 8,741,662 |
| Apr 9, 2026 | 4.75 | 4.77 | 4.66 | 4.69 | 4.69 | -1.47% | 8,933,200 |
| Apr 8, 2026 | 4.70 | 4.78 | 4.68 | 4.76 | 4.76 | 1.93% | 9,741,014 |
| Apr 7, 2026 | 4.54 | 4.67 | 4.51 | 4.67 | 4.67 | 2.86% | 8,037,563 |
| Apr 3, 2026 | 4.66 | 4.67 | 4.53 | 4.54 | 4.54 | -2.58% | 7,073,174 |
| Apr 2, 2026 | 4.68 | 4.71 | 4.64 | 4.66 | 4.66 | -0.85% | 6,832,747 |
| Apr 1, 2026 | 4.77 | 4.79 | 4.67 | 4.70 | 4.70 | -0.42% | 9,304,352 |
| Mar 31, 2026 | 4.73 | 4.81 | 4.70 | 4.72 | 4.72 | -0.21% | 8,229,519 |
| Mar 30, 2026 | 4.67 | 4.74 | 4.60 | 4.73 | 4.73 | 0.64% | 8,725,901 |
| Mar 27, 2026 | 4.71 | 4.76 | 4.67 | 4.70 | 4.70 | -1.26% | 11,591,110 |
| Mar 26, 2026 | 4.74 | 4.83 | 4.70 | 4.76 | 4.76 | 1.28% | 14,300,800 |
| Mar 25, 2026 | 4.58 | 4.73 | 4.56 | 4.70 | 4.70 | 2.40% | 14,144,380 |
| Mar 24, 2026 | 4.55 | 4.60 | 4.47 | 4.59 | 4.59 | 2.00% | 11,791,230 |
| Mar 23, 2026 | 4.81 | 4.85 | 4.45 | 4.50 | 4.50 | -8.16% | 33,150,870 |
| Mar 20, 2026 | 5.03 | 5.05 | 4.90 | 4.90 | 4.90 | -2.20% | 15,693,340 |
| Mar 19, 2026 | 5.05 | 5.10 | 5.01 | 5.01 | 5.01 | -1.38% | 9,739,100 |
| Mar 18, 2026 | 5.13 | 5.14 | 5.02 | 5.08 | 5.08 | -0.39% | 11,183,730 |
| Mar 17, 2026 | 5.16 | 5.18 | 5.09 | 5.10 | 5.10 | -0.97% | 10,734,000 |
| Mar 16, 2026 | 5.16 | 5.19 | 5.13 | 5.15 | 5.15 | -0.19% | 14,556,800 |
| Mar 13, 2026 | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | - | 25,119,610 |
| Mar 12, 2026 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | 0.58% | 17,970,610 |
| Mar 11, 2026 | 5.04 | 5.14 | 5.01 | 5.13 | 5.13 | 1.58% | 19,984,450 |
| Mar 10, 2026 | 5.04 | 5.07 | 5.02 | 5.05 | 5.05 | 0.40% | 9,511,488 |