DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China · Delayed Price · Currency is CNY 3.840
+0.010 (0.26%)
Oct 28, 2026, 3:04 PM CST
SHE:000573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.72 | 4.02 | 3.72 | 3.84 | 3.84 | 0.26% | 40,753,622 |
| Oct 27, 2026 | 3.93 | 4.04 | 3.82 | 3.83 | 3.83 | -4.25% | 28,737,000 |
| Oct 26, 2026 | 3.86 | 4.01 | 3.79 | 4.00 | 4.00 | 3.36% | 41,318,922 |
| Oct 23, 2026 | 3.72 | 3.91 | 3.59 | 3.87 | 3.87 | 1.57% | 41,016,300 |
| Oct 22, 2026 | 4.08 | 4.11 | 3.78 | 3.81 | 3.81 | -6.39% | 47,949,439 |
| Oct 21, 2026 | 4.20 | 4.23 | 4.04 | 4.07 | 4.07 | -2.63% | 55,636,878 |
| Oct 20, 2026 | 4.11 | 4.26 | 4.00 | 4.18 | 4.18 | -3.02% | 70,050,660 |
| Oct 19, 2026 | 4.70 | 4.72 | 4.20 | 4.31 | 4.31 | -3.58% | 114,297,593 |
| Oct 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 10.10% | 7,918,687 |
| Oct 15, 2026 | 4.19 | 4.36 | 3.96 | 4.06 | 4.06 | -6.24% | 75,609,715 |
| Oct 14, 2026 | 3.93 | 4.33 | 3.91 | 4.33 | 4.33 | 9.90% | 51,023,135 |
| Oct 13, 2026 | 3.82 | 3.95 | 3.72 | 3.94 | 3.94 | 2.60% | 19,281,188 |
| Oct 12, 2026 | 3.90 | 3.95 | 3.79 | 3.84 | 3.84 | -1.29% | 14,559,060 |
| Oct 9, 2026 | 3.94 | 3.94 | 3.75 | 3.89 | 3.89 | -1.02% | 17,315,337 |
| Oct 8, 2026 | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | 0.77% | 15,348,609 |
| Sep 30, 2026 | 3.87 | 3.94 | 3.76 | 3.90 | 3.90 | -0.76% | 16,929,660 |
| Sep 29, 2026 | 3.81 | 3.94 | 3.80 | 3.93 | 3.93 | 3.42% | 16,825,560 |
| Sep 28, 2026 | 3.79 | 3.84 | 3.74 | 3.80 | 3.80 | 0.53% | 12,211,100 |
| Sep 24, 2026 | 3.76 | 3.82 | 3.73 | 3.78 | 3.78 | - | 10,783,500 |
| Sep 23, 2026 | 3.84 | 3.89 | 3.77 | 3.78 | 3.78 | -1.05% | 12,777,901 |
| Sep 22, 2026 | 3.86 | 3.91 | 3.77 | 3.82 | 3.82 | -1.29% | 13,675,286 |
| Sep 21, 2026 | 3.71 | 3.88 | 3.68 | 3.87 | 3.87 | 3.75% | 15,756,966 |
| Sep 18, 2026 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 1.08% | 9,838,865 |
| Sep 17, 2026 | 3.64 | 3.71 | 3.59 | 3.69 | 3.69 | 1.10% | 9,743,211 |
| Sep 16, 2026 | 3.60 | 3.67 | 3.55 | 3.65 | 3.65 | 1.67% | 10,751,920 |
| Sep 15, 2026 | 3.69 | 3.73 | 3.59 | 3.59 | 3.59 | -3.23% | 12,036,100 |
| Sep 14, 2026 | 3.68 | 3.75 | 3.66 | 3.71 | 3.71 | 0.27% | 10,409,400 |
| Sep 11, 2026 | 3.78 | 3.79 | 3.64 | 3.70 | 3.70 | -2.89% | 11,146,901 |
| Sep 10, 2026 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.78% | 9,882,500 |
| Sep 9, 2026 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.78% | 9,871,120 |
| Sep 8, 2026 | 3.82 | 3.89 | 3.81 | 3.87 | 3.87 | 1.31% | 9,859,000 |
| Sep 7, 2026 | 3.80 | 3.83 | 3.78 | 3.82 | 3.82 | 0.26% | 10,308,600 |
| Sep 4, 2026 | 3.78 | 3.88 | 3.77 | 3.81 | 3.81 | 0.79% | 13,231,000 |
| Sep 3, 2026 | 3.84 | 3.88 | 3.77 | 3.78 | 3.78 | -1.56% | 10,660,099 |
| Sep 2, 2026 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | -1.54% | 16,235,300 |
| Sep 1, 2026 | 3.84 | 3.93 | 3.81 | 3.90 | 3.90 | 0.78% | 21,144,993 |
| Aug 31, 2026 | 3.94 | 4.00 | 3.85 | 3.87 | 3.87 | 0.78% | 39,484,252 |
| Aug 28, 2026 | 3.73 | 3.86 | 3.71 | 3.84 | 3.84 | 2.95% | 15,872,047 |
| Aug 27, 2026 | 3.74 | 3.76 | 3.69 | 3.73 | 3.73 | -0.53% | 11,343,600 |
| Aug 26, 2026 | 3.70 | 3.81 | 3.69 | 3.75 | 3.75 | 1.08% | 16,221,551 |
| Aug 25, 2026 | 3.61 | 3.72 | 3.58 | 3.71 | 3.71 | 2.49% | 15,715,522 |
| Aug 24, 2026 | 3.68 | 3.70 | 3.58 | 3.62 | 3.62 | -1.36% | 13,197,514 |
| Aug 21, 2026 | 3.64 | 3.67 | 3.57 | 3.67 | 3.67 | - | 10,493,287 |
| Aug 20, 2026 | 3.59 | 3.67 | 3.58 | 3.67 | 3.67 | 2.51% | 12,003,991 |
| Aug 19, 2026 | 3.67 | 3.67 | 3.55 | 3.58 | 3.58 | -2.72% | 15,230,900 |
| Aug 18, 2026 | 3.71 | 3.75 | 3.65 | 3.68 | 3.68 | -0.81% | 12,711,586 |
| Aug 17, 2026 | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | 0.27% | 13,584,100 |
| Aug 14, 2026 | 3.69 | 3.73 | 3.63 | 3.70 | 3.70 | 0.27% | 14,226,777 |
| Aug 13, 2026 | 3.80 | 3.82 | 3.68 | 3.69 | 3.69 | -2.89% | 19,686,200 |
| Aug 12, 2026 | 3.70 | 3.81 | 3.67 | 3.80 | 3.80 | 2.43% | 20,036,477 |