Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China · Delayed Price · Currency is CNY 3.620
-0.050 (-1.36%)
Aug 21, 2026, 3:04 PM CST
SHE:000557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.66 | 3.66 | 3.57 | 3.62 | 3.62 | -1.36% | 7,360,700 |
| Aug 20, 2026 | 3.58 | 3.67 | 3.57 | 3.67 | 3.67 | 3.09% | 9,259,550 |
| Aug 19, 2026 | 3.62 | 3.64 | 3.55 | 3.56 | 3.56 | -2.20% | 7,317,600 |
| Aug 18, 2026 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 4,930,721 |
| Aug 17, 2026 | 3.61 | 3.67 | 3.58 | 3.65 | 3.65 | 0.83% | 6,145,905 |
| Aug 14, 2026 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.82% | 5,425,959 |
| Aug 13, 2026 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | -1.88% | 8,697,208 |
| Aug 12, 2026 | 3.70 | 3.73 | 3.67 | 3.72 | 3.72 | 0.81% | 7,898,708 |
| Aug 11, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -1.07% | 6,262,300 |
| Aug 10, 2026 | 3.66 | 3.74 | 3.65 | 3.73 | 3.73 | 1.91% | 10,288,781 |
| Aug 7, 2026 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | -1.08% | 7,368,777 |
| Aug 6, 2026 | 3.72 | 3.73 | 3.64 | 3.70 | 3.70 | -0.80% | 7,373,000 |
| Aug 5, 2026 | 3.73 | 3.73 | 3.67 | 3.73 | 3.73 | 0.27% | 7,910,400 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 6,863,900 |
| Aug 3, 2026 | 3.69 | 3.78 | 3.68 | 3.76 | 3.76 | 1.62% | 9,586,078 |
| Jul 31, 2026 | 3.66 | 3.71 | 3.62 | 3.70 | 3.70 | 1.37% | 9,521,225 |
| Jul 30, 2026 | 3.65 | 3.72 | 3.63 | 3.65 | 3.65 | -0.54% | 8,659,720 |
| Jul 29, 2026 | 3.61 | 3.70 | 3.60 | 3.67 | 3.67 | 1.66% | 7,970,300 |
| 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 |