DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China · Delayed Price · Currency is CNY 3.750
+0.040 (1.08%)
Aug 26, 2026, 3:04 PM CST
SHE:000573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,013,991 |
| 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% | 12,711,580 |
| 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% | 14,226,770 |
| 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% | 20,036,470 |
| Aug 11, 2026 | 3.74 | 3.75 | 3.66 | 3.71 | 3.71 | -0.27% | 14,313,970 |
| Aug 10, 2026 | 3.60 | 3.76 | 3.56 | 3.72 | 3.72 | 3.33% | 24,465,470 |
| Aug 7, 2026 | 3.62 | 3.63 | 3.50 | 3.60 | 3.60 | -0.28% | 19,625,587 |
| Aug 6, 2026 | 3.71 | 3.75 | 3.46 | 3.61 | 3.61 | -2.70% | 34,618,747 |
| Aug 5, 2026 | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | 1.92% | 16,797,500 |
| Aug 4, 2026 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -1.09% | 13,573,500 |
| Aug 3, 2026 | 3.53 | 3.68 | 3.51 | 3.68 | 3.68 | 4.55% | 17,616,394 |
| 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 |