Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China · Delayed Price · Currency is CNY 3.520
+0.030 (0.86%)
Oct 23, 2026, 3:04 PM CST
SHE:000557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.63 | 3.63 | 3.40 | 3.52 | 3.52 | 0.86% | 7,665,179 |
| Oct 22, 2026 | 3.55 | 3.56 | 3.49 | 3.49 | 3.49 | -1.69% | 5,616,100 |
| Oct 21, 2026 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 5,063,400 |
| Oct 20, 2026 | 3.64 | 3.66 | 3.57 | 3.60 | 3.60 | -0.83% | 5,627,199 |
| Oct 19, 2026 | 3.61 | 3.67 | 3.60 | 3.63 | 3.63 | - | 5,593,990 |
| Oct 16, 2026 | 3.63 | 3.69 | 3.60 | 3.63 | 3.63 | 1.40% | 7,160,000 |
| Oct 15, 2026 | 3.68 | 3.69 | 3.56 | 3.58 | 3.58 | -3.50% | 9,668,200 |
| Oct 14, 2026 | 3.71 | 3.76 | 3.69 | 3.71 | 3.71 | 0.27% | 9,466,016 |
| Oct 13, 2026 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 0.82% | 8,188,340 |
| Oct 12, 2026 | 3.70 | 3.73 | 3.65 | 3.67 | 3.67 | -0.27% | 7,572,749 |
| Oct 9, 2026 | 3.65 | 3.69 | 3.50 | 3.68 | 3.68 | 0.82% | 9,098,401 |
| Oct 8, 2026 | 3.65 | 3.69 | 3.61 | 3.65 | 3.65 | 0.27% | 7,878,276 |
| Sep 30, 2026 | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | 0.83% | 5,519,743 |
| Sep 29, 2026 | 3.57 | 3.63 | 3.56 | 3.61 | 3.61 | 1.12% | 6,449,638 |
| Sep 28, 2026 | 3.63 | 3.65 | 3.55 | 3.57 | 3.57 | -1.38% | 6,429,493 |
| Sep 24, 2026 | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 10,169,350 |
| Sep 23, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 5,144,600 |
| Sep 22, 2026 | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 8,004,475 |
| Sep 21, 2026 | 3.65 | 3.72 | 3.62 | 3.71 | 3.71 | 1.09% | 6,397,801 |
| Sep 18, 2026 | 3.71 | 3.74 | 3.65 | 3.67 | 3.67 | -0.54% | 7,407,188 |
| Sep 17, 2026 | 3.66 | 3.71 | 3.61 | 3.69 | 3.69 | 0.27% | 6,884,380 |
| Sep 16, 2026 | 3.70 | 3.71 | 3.64 | 3.68 | 3.68 | -0.54% | 8,145,054 |
| Sep 15, 2026 | 3.81 | 3.83 | 3.68 | 3.70 | 3.70 | -2.37% | 6,088,076 |
| Sep 14, 2026 | 3.73 | 3.81 | 3.73 | 3.79 | 3.79 | 1.07% | 6,274,636 |
| Sep 11, 2026 | 3.83 | 3.85 | 3.73 | 3.75 | 3.75 | -2.09% | 8,135,576 |
| Sep 10, 2026 | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.78% | 6,869,736 |
| Sep 9, 2026 | 3.84 | 3.87 | 3.80 | 3.86 | 3.86 | 0.26% | 7,906,849 |
| Sep 8, 2026 | 3.75 | 3.87 | 3.74 | 3.85 | 3.85 | 3.22% | 12,991,771 |
| Sep 7, 2026 | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | - | 5,811,849 |
| Sep 4, 2026 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | 1.08% | 8,278,064 |
| Sep 3, 2026 | 3.75 | 3.78 | 3.68 | 3.69 | 3.69 | -1.34% | 8,073,500 |
| Sep 2, 2026 | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | -0.80% | 6,564,804 |
| Sep 1, 2026 | 3.72 | 3.78 | 3.71 | 3.77 | 3.77 | 1.34% | 8,920,663 |
| Aug 31, 2026 | 3.74 | 3.77 | 3.71 | 3.72 | 3.72 | -1.06% | 7,185,977 |
| Aug 28, 2026 | 3.69 | 3.76 | 3.67 | 3.76 | 3.76 | 2.17% | 12,019,376 |
| Aug 27, 2026 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -1.60% | 10,622,440 |
| Aug 26, 2026 | 3.68 | 3.74 | 3.67 | 3.74 | 3.74 | 1.91% | 9,629,800 |
| Aug 25, 2026 | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | 1.66% | 9,303,800 |
| Aug 24, 2026 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | -0.28% | 5,424,550 |
| 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 |