Winnovation Culturaltainment Development Limited (SHE:000620)
China · Delayed Price · Currency is CNY 1.670
+0.010 (0.60%)
Sep 9, 2025, 1:45 PM CST
SHE:000620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.65 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 102,834,293 |
| Sep 4, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | - | 88,694,024 |
| Sep 3, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | - | 103,550,379 |
| Sep 2, 2025 | 1.61 | 1.71 | 1.60 | 1.64 | 1.64 | 1.23% | 133,427,316 |
| Sep 1, 2025 | 1.59 | 1.65 | 1.58 | 1.62 | 1.62 | 1.89% | 94,711,815 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 61,955,881 |
| Aug 28, 2025 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | -0.62% | 124,877,961 |
| Aug 27, 2025 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 108,959,850 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 97,501,611 |
| Aug 25, 2025 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 169,388,550 |
| Aug 22, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 79,600,486 |
| Aug 21, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 86,618,497 |
| Aug 20, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 91,724,174 |
| Aug 19, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 99,914,879 |
| Aug 18, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 75,051,840 |
| Aug 15, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 55,231,299 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 81,341,461 |
| Aug 13, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 50,551,186 |
| Aug 12, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 47,746,454 |
| Aug 11, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 52,769,369 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 30,037,060 |
| Aug 7, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 46,343,889 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 42,397,599 |
| Aug 5, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 41,855,504 |
| Aug 4, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 41,715,532 |
| 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 |