DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China · Delayed Price · Currency is CNY 4.670
+0.160 (3.55%)
May 28, 2026, 3:04 PM CST
SHE:000573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.50 | 4.83 | 4.47 | 4.70 | - | 4.21% | 26,774,641 |
| May 27, 2026 | 4.38 | 4.62 | 4.28 | 4.51 | 4.51 | 2.73% | 34,526,690 |
| May 26, 2026 | 4.47 | 4.49 | 4.35 | 4.39 | 4.39 | -1.57% | 15,787,170 |
| May 25, 2026 | 4.61 | 4.64 | 4.41 | 4.46 | 4.46 | -2.83% | 20,557,870 |
| May 22, 2026 | 4.50 | 4.67 | 4.42 | 4.59 | 4.59 | 3.15% | 18,692,820 |
| May 21, 2026 | 4.64 | 4.76 | 4.42 | 4.45 | 4.45 | -4.09% | 28,872,600 |
| May 20, 2026 | 4.66 | 4.68 | 4.49 | 4.64 | 4.64 | -0.43% | 22,451,400 |
| May 19, 2026 | 4.71 | 4.72 | 4.55 | 4.66 | 4.66 | 0.43% | 25,650,310 |
| May 18, 2026 | 4.48 | 4.74 | 4.36 | 4.64 | 4.64 | 3.34% | 35,771,220 |
| May 15, 2026 | 4.39 | 4.65 | 4.34 | 4.49 | 4.49 | 2.51% | 30,469,820 |
| May 14, 2026 | 4.64 | 4.66 | 4.35 | 4.38 | 4.38 | -3.74% | 28,744,700 |
| May 13, 2026 | 4.69 | 4.75 | 4.51 | 4.55 | 4.55 | -2.57% | 30,611,030 |
| May 12, 2026 | 4.74 | 4.84 | 4.63 | 4.67 | 4.67 | -1.48% | 27,563,860 |
| May 11, 2026 | 4.88 | 4.89 | 4.71 | 4.74 | 4.74 | -2.87% | 26,493,550 |
| May 8, 2026 | 4.84 | 4.92 | 4.78 | 4.88 | 4.88 | 0.83% | 27,918,000 |
| May 7, 2026 | 4.97 | 5.08 | 4.81 | 4.84 | 4.84 | -2.81% | 38,863,050 |
| May 6, 2026 | 5.04 | 5.10 | 4.92 | 4.98 | 4.98 | -0.99% | 36,483,950 |
| Apr 30, 2026 | 5.02 | 5.06 | 4.93 | 5.03 | 5.03 | 1.41% | 28,006,550 |
| Apr 29, 2026 | 4.87 | 4.99 | 4.82 | 4.96 | 4.96 | 1.43% | 19,843,230 |
| Apr 28, 2026 | 4.81 | 5.08 | 4.79 | 4.89 | 4.89 | 1.24% | 24,586,800 |
| Apr 27, 2026 | 4.79 | 4.88 | 4.63 | 4.83 | 4.83 | 1.26% | 22,533,600 |
| Apr 24, 2026 | 4.80 | 4.83 | 4.67 | 4.77 | 4.77 | -0.63% | 22,616,780 |
| Apr 23, 2026 | 4.88 | 4.92 | 4.78 | 4.80 | 4.80 | -2.04% | 20,731,580 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.85 | 4.90 | 4.90 | -0.20% | 29,605,730 |
| Apr 21, 2026 | 4.76 | 4.97 | 4.65 | 4.91 | 4.91 | 2.29% | 36,317,010 |
| Apr 20, 2026 | 4.89 | 4.93 | 4.75 | 4.80 | 4.80 | -1.03% | 32,145,400 |
| Apr 17, 2026 | 4.97 | 5.03 | 4.82 | 4.85 | 4.85 | -2.22% | 30,981,470 |
| Apr 16, 2026 | 4.71 | 5.00 | 4.64 | 4.96 | 4.96 | 5.31% | 43,523,540 |
| Apr 15, 2026 | 4.86 | 4.90 | 4.68 | 4.71 | 4.71 | -3.29% | 34,097,640 |
| Apr 14, 2026 | 4.83 | 4.91 | 4.74 | 4.87 | 4.87 | 1.46% | 45,159,240 |
| Apr 13, 2026 | 4.54 | 4.83 | 4.41 | 4.80 | 4.80 | 5.26% | 50,296,390 |
| Apr 10, 2026 | 4.59 | 4.69 | 4.49 | 4.56 | 4.56 | -0.44% | 58,450,190 |
| Apr 9, 2026 | 4.32 | 4.60 | 4.29 | 4.58 | 4.58 | 6.51% | 68,087,450 |
| Apr 8, 2026 | 4.10 | 4.40 | 4.06 | 4.30 | 4.30 | 6.44% | 29,913,820 |
| Apr 7, 2026 | 3.90 | 4.05 | 3.87 | 4.04 | 4.04 | 3.86% | 15,240,200 |
| Apr 3, 2026 | 4.12 | 4.13 | 3.87 | 3.89 | 3.89 | -5.58% | 22,315,000 |
| Apr 2, 2026 | 4.21 | 4.22 | 4.07 | 4.12 | 4.12 | -1.67% | 11,761,600 |
| Apr 1, 2026 | 4.30 | 4.31 | 4.15 | 4.19 | 4.19 | -0.95% | 12,936,880 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.22 | 4.23 | 4.23 | -0.94% | 15,731,500 |
| Mar 30, 2026 | 4.21 | 4.28 | 4.16 | 4.27 | 4.27 | 0.71% | 12,561,200 |
| Mar 27, 2026 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 2.91% | 17,488,900 |
| Mar 26, 2026 | 4.15 | 4.19 | 4.09 | 4.12 | 4.12 | -0.72% | 14,533,330 |
| Mar 25, 2026 | 4.05 | 4.16 | 4.04 | 4.15 | 4.15 | 2.98% | 15,498,890 |
| Mar 24, 2026 | 3.87 | 4.05 | 3.78 | 4.03 | 4.03 | 6.90% | 27,966,280 |
| Mar 23, 2026 | 4.00 | 4.04 | 3.73 | 3.77 | 3.77 | -8.05% | 29,363,220 |
| Mar 20, 2026 | 4.25 | 4.25 | 4.07 | 4.10 | 4.10 | -2.61% | 20,744,700 |
| Mar 19, 2026 | 4.32 | 4.35 | 4.20 | 4.21 | 4.21 | -3.22% | 14,811,400 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.46% | 16,819,309 |
| Mar 17, 2026 | 4.43 | 4.50 | 4.36 | 4.37 | 4.37 | -0.91% | 17,941,300 |
| Mar 16, 2026 | 4.35 | 4.46 | 4.33 | 4.41 | 4.41 | 1.38% | 12,162,700 |