Winnovation Culturaltainment Development Limited (SHE:000620)
China · Delayed Price · Currency is CNY 1.620
-0.010 (-0.61%)
Aug 1, 2025, 3:04 PM CST
SHE:000620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 61,931,797 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 80,146,600 |
| Jul 30, 2025 | 1.66 | 1.73 | 1.65 | 1.68 | 1.68 | 1.20% | 133,908,401 |
| Jul 29, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | - | 61,857,237 |
| Jul 28, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 58,369,438 |
| Jul 25, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 74,471,682 |
| Jul 24, 2025 | 1.63 | 1.72 | 1.62 | 1.69 | 1.69 | 3.68% | 129,398,540 |
| Jul 23, 2025 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 87,487,794 |
| Jul 22, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 56,159,622 |
| Jul 21, 2025 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 69,991,921 |
| Jul 18, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 57,992,597 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 42,429,095 |
| Jul 16, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 57,318,698 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -2.40% | 93,636,091 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -2.34% | 99,636,011 |
| Jul 11, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 92,473,391 |
| Jul 10, 2025 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | 2.42% | 122,728,636 |
| Jul 9, 2025 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 100,932,236 |
| Jul 8, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 102,873,377 |
| Jul 7, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 50,093,885 |
| Jul 4, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 48,049,554 |
| Jul 3, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 48,366,293 |
| Jul 2, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 46,493,836 |
| Jul 1, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 42,936,853 |
| Jun 30, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 45,558,003 |
| Jun 27, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | - | 67,586,289 |
| Jun 26, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 66,624,942 |
| Jun 25, 2025 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 84,068,145 |
| Jun 24, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 39,222,169 |
| Jun 23, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 41,337,791 |
| Jun 20, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 34,692,092 |
| Jun 19, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 63,383,595 |
| Jun 18, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 33,618,900 |
| Jun 17, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 42,839,237 |
| Jun 16, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 69,536,964 |
| Jun 13, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 110,592,855 |
| Jun 12, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 78,156,432 |
| Jun 11, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | - | 59,359,207 |
| Jun 10, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 78,810,369 |
| Jun 9, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 79,435,434 |
| Jun 6, 2025 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | - | 51,680,859 |
| Jun 5, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 70,647,101 |
| Jun 4, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 64,288,814 |
| Jun 3, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 38,018,950 |
| May 30, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 52,889,508 |
| May 29, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 66,395,255 |
| May 28, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 64,667,991 |
| May 27, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | - | 57,496,820 |
| May 26, 2025 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 50,911,463 |
| May 23, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 79,538,748 |