DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China · Delayed Price · Currency is CNY 3.520
+0.040 (1.15%)
Jul 31, 2026, 3:04 PM CST
SHE:000573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | 1.15% | 19,677,280 |
| Jul 30, 2026 | 3.58 | 3.63 | 3.47 | 3.48 | 3.48 | -3.33% | 17,507,800 |
| Jul 29, 2026 | 3.58 | 3.66 | 3.52 | 3.60 | 3.60 | 2.56% | 15,567,800 |
| Jul 28, 2026 | 3.54 | 3.61 | 3.51 | 3.51 | 3.51 | -1.13% | 12,182,200 |
| Jul 27, 2026 | 3.40 | 3.66 | 3.39 | 3.55 | 3.55 | 4.11% | 17,894,900 |
| Jul 24, 2026 | 3.46 | 3.50 | 3.39 | 3.41 | 3.41 | -2.29% | 11,289,800 |
| Jul 23, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 3.56% | 13,185,838 |
| Jul 22, 2026 | 3.35 | 3.46 | 3.35 | 3.37 | 3.37 | -0.88% | 13,049,000 |
| Jul 21, 2026 | 3.44 | 3.47 | 3.26 | 3.40 | 3.40 | -2.02% | 21,172,053 |
| Jul 20, 2026 | 3.61 | 3.65 | 3.43 | 3.47 | 3.47 | -4.14% | 22,309,229 |
| Jul 17, 2026 | 3.75 | 3.84 | 3.57 | 3.62 | 3.62 | -2.43% | 20,742,340 |
| Jul 16, 2026 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | 0.54% | 17,275,711 |
| Jul 15, 2026 | 3.67 | 3.78 | 3.62 | 3.69 | 3.69 | 1.37% | 23,437,770 |
| Jul 14, 2026 | 3.75 | 3.77 | 3.48 | 3.64 | 3.64 | -2.15% | 36,004,353 |
| Jul 13, 2026 | 3.69 | 3.88 | 3.55 | 3.72 | 3.72 | 0.81% | 54,816,337 |
| Jul 10, 2026 | 3.35 | 3.69 | 3.32 | 3.69 | 3.69 | 10.15% | 28,490,460 |
| Jul 9, 2026 | 3.36 | 3.39 | 3.28 | 3.35 | 3.35 | -0.59% | 12,273,950 |
| Jul 8, 2026 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | -0.59% | 11,560,276 |
| Jul 7, 2026 | 3.50 | 3.52 | 3.37 | 3.39 | 3.39 | -2.87% | 19,433,422 |
| Jul 6, 2026 | 3.58 | 3.65 | 3.48 | 3.49 | 3.49 | -2.24% | 16,004,500 |
| Jul 3, 2026 | 3.51 | 3.60 | 3.49 | 3.57 | 3.57 | 2.29% | 19,843,528 |
| Jul 2, 2026 | 3.53 | 3.61 | 3.48 | 3.49 | 3.49 | -1.41% | 20,493,255 |
| Jul 1, 2026 | 3.51 | 3.59 | 3.47 | 3.54 | 3.54 | - | 19,830,975 |
| Jun 30, 2026 | 3.51 | 3.57 | 3.45 | 3.54 | 3.54 | 0.57% | 16,059,934 |
| Jun 29, 2026 | 3.60 | 3.66 | 3.45 | 3.52 | 3.52 | -2.76% | 21,101,100 |
| Jun 26, 2026 | 3.71 | 3.71 | 3.55 | 3.62 | 3.62 | -2.69% | 22,305,410 |
| Jun 25, 2026 | 3.80 | 3.83 | 3.68 | 3.72 | 3.72 | -2.87% | 17,219,060 |
| Jun 24, 2026 | 3.99 | 4.00 | 3.74 | 3.83 | 3.83 | -4.01% | 25,014,220 |
| Jun 23, 2026 | 3.97 | 4.13 | 3.96 | 3.99 | 3.99 | 0.25% | 23,235,740 |
| Jun 22, 2026 | 4.02 | 4.03 | 3.78 | 3.98 | 3.98 | -1.00% | 25,562,020 |
| Jun 18, 2026 | 4.00 | 4.04 | 3.93 | 4.02 | 4.02 | -0.25% | 19,576,400 |
| Jun 17, 2026 | 4.08 | 4.18 | 4.00 | 4.03 | 4.03 | -1.95% | 20,192,500 |
| Jun 16, 2026 | 4.11 | 4.13 | 4.00 | 4.11 | 4.11 | 0.74% | 18,557,700 |
| Jun 15, 2026 | 4.13 | 4.27 | 4.07 | 4.08 | 4.08 | -0.24% | 25,538,300 |
| Jun 12, 2026 | 4.18 | 4.22 | 4.11 | 4.14 | 4.09 | -0.72% | 17,918,510 |
| Jun 11, 2026 | 4.20 | 4.24 | 4.09 | 4.17 | 4.12 | -1.88% | 16,589,600 |
| Jun 10, 2026 | 4.19 | 4.34 | 4.13 | 4.25 | 4.20 | 1.43% | 21,071,600 |
| Jun 9, 2026 | 4.27 | 4.30 | 4.13 | 4.19 | 4.14 | -0.95% | 19,615,701 |
| Jun 8, 2026 | 4.26 | 4.36 | 4.15 | 4.23 | 4.18 | -2.98% | 22,604,629 |
| Jun 5, 2026 | 4.24 | 4.43 | 4.12 | 4.36 | 4.31 | 2.83% | 31,637,800 |
| Jun 4, 2026 | 4.23 | 4.33 | 4.20 | 4.24 | 4.19 | 0.47% | 20,687,300 |
| Jun 3, 2026 | 4.27 | 4.37 | 4.17 | 4.22 | 4.17 | -1.40% | 25,087,460 |
| Jun 2, 2026 | 4.52 | 4.52 | 4.23 | 4.28 | 4.23 | -5.10% | 26,746,300 |
| Jun 1, 2026 | 4.40 | 4.57 | 4.36 | 4.51 | 4.46 | 2.04% | 19,121,380 |
| May 29, 2026 | 4.71 | 4.72 | 4.39 | 4.42 | 4.37 | -5.35% | 29,873,650 |
| May 28, 2026 | 4.49 | 4.83 | 4.47 | 4.67 | 4.61 | 3.55% | 32,551,540 |
| May 27, 2026 | 4.38 | 4.62 | 4.28 | 4.51 | 4.46 | 2.73% | 34,526,690 |
| May 26, 2026 | 4.47 | 4.49 | 4.35 | 4.39 | 4.34 | -1.57% | 15,787,170 |
| May 25, 2026 | 4.61 | 4.64 | 4.41 | 4.46 | 4.41 | -2.83% | 20,557,870 |
| May 22, 2026 | 4.50 | 4.67 | 4.42 | 4.59 | 4.53 | 3.15% | 18,692,820 |