DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China · Delayed Price · Currency is CNY 3.590
-0.120 (-3.23%)
Sep 15, 2026, 3:04 PM CST
SHE:000573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3.74 | 3.75 | 3.66 | 3.71 | 3.71 | -0.27% | 14,313,978 |
| Aug 10, 2026 | 3.60 | 3.76 | 3.56 | 3.72 | 3.72 | 3.33% | 24,465,478 |
| 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% | 34,602,747 |
| 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% | 13,569,300 |
| 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% | 11,289,700 |
| 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% | 17,273,811 |
| Jul 15, 2026 | 3.67 | 3.78 | 3.62 | 3.69 | 3.69 | 1.37% | 23,437,775 |
| Jul 14, 2026 | 3.75 | 3.77 | 3.48 | 3.64 | 3.64 | -2.15% | 36,004,053 |
| 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% | 28,485,860 |
| 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 |