Winnovation Culturaltainment Development Limited (SHE:000620)
China · Delayed Price · Currency is CNY 2.950
-0.290 (-8.95%)
Nov 21, 2025, 3:04 PM CST
SHE:000620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.11 | 3.18 | 2.94 | 2.95 | 2.95 | -8.95% | 448,768,800 |
| Nov 20, 2025 | 3.56 | 3.59 | 3.24 | 3.24 | 3.24 | -10.00% | 531,590,900 |
| Nov 19, 2025 | 3.43 | 3.74 | 3.27 | 3.60 | 3.60 | 4.05% | 690,071,200 |
| Nov 18, 2025 | 4.08 | 4.09 | 3.45 | 3.46 | 3.46 | -9.66% | 971,116,800 |
| Nov 17, 2025 | 3.61 | 3.83 | 3.55 | 3.83 | 3.83 | 10.06% | 542,014,500 |
| Nov 14, 2025 | 3.17 | 3.48 | 3.11 | 3.48 | 3.48 | 10.13% | 606,085,200 |
| Nov 13, 2025 | 3.04 | 3.29 | 2.97 | 3.16 | 3.16 | -0.63% | 549,843,500 |
| Nov 12, 2025 | 3.35 | 3.46 | 3.07 | 3.18 | 3.18 | -5.92% | 660,523,700 |
| Nov 11, 2025 | 3.60 | 3.66 | 3.36 | 3.38 | 3.38 | -2.87% | 959,939,200 |
| Nov 10, 2025 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 10.13% | 642,214,400 |
| Nov 7, 2025 | 3.43 | 3.56 | 3.09 | 3.16 | 3.16 | -6.51% | 748,582,800 |
| Nov 6, 2025 | 3.61 | 3.63 | 3.22 | 3.38 | 3.38 | 2.42% | 972,987,900 |
| Nov 5, 2025 | 3.15 | 3.30 | 3.03 | 3.30 | 3.30 | 10.00% | 571,319,000 |
| Nov 4, 2025 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | 9.89% | 167,343,200 |
| Nov 3, 2025 | 2.45 | 2.73 | 2.41 | 2.73 | 2.73 | 10.08% | 478,263,700 |
| Oct 31, 2025 | 2.76 | 2.82 | 2.48 | 2.48 | 2.48 | -10.14% | 681,871,800 |
| Oct 30, 2025 | 3.10 | 3.24 | 2.74 | 2.76 | 2.76 | -9.21% | 897,907,900 |
| Oct 29, 2025 | 3.25 | 3.44 | 3.00 | 3.04 | 3.04 | -4.70% | 1,080,209,000 |
| Oct 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 10.00% | 53,316,460 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.85% | 11,635,590 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.00% | 13,816,910 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 10.09% | 29,673,870 |
| Oct 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 10.10% | 29,859,990 |
| Oct 21, 2025 | 1.86 | 1.98 | 1.81 | 1.98 | 1.98 | 10.00% | 290,125,900 |
| Oct 20, 2025 | 1.66 | 1.80 | 1.65 | 1.80 | 1.80 | 9.76% | 286,201,300 |
| Oct 17, 2025 | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -2.38% | 73,004,510 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 78,052,540 |
| Oct 15, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | - | 101,617,700 |
| Oct 14, 2025 | 1.64 | 1.76 | 1.64 | 1.72 | 1.72 | 4.88% | 214,342,400 |
| Oct 13, 2025 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | - | 69,687,030 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 105,410,200 |
| Oct 9, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 84,322,940 |
| Sep 30, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 77,222,240 |
| Sep 29, 2025 | 1.62 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 93,096,140 |
| Sep 26, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 76,037,630 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 101,516,500 |
| Sep 24, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | - | 88,355,200 |
| Sep 23, 2025 | 1.73 | 1.74 | 1.62 | 1.65 | 1.65 | -5.17% | 151,359,400 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -2.79% | 101,298,700 |
| Sep 19, 2025 | 1.85 | 1.87 | 1.73 | 1.79 | 1.79 | -3.76% | 186,201,600 |
| Sep 18, 2025 | 1.87 | 1.97 | 1.83 | 1.86 | 1.86 | -0.53% | 230,404,400 |
| Sep 17, 2025 | 1.91 | 1.93 | 1.83 | 1.87 | 1.87 | -2.09% | 166,081,600 |
| Sep 16, 2025 | 1.85 | 1.94 | 1.83 | 1.91 | 1.91 | 1.60% | 237,233,500 |
| Sep 15, 2025 | 1.80 | 1.96 | 1.80 | 1.88 | 1.88 | 5.03% | 306,859,500 |
| Sep 12, 2025 | 1.71 | 1.86 | 1.70 | 1.79 | 1.79 | 4.68% | 268,098,300 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 101,055,900 |
| Sep 10, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 138,606,800 |
| Sep 9, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 128,305,900 |
| Sep 8, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | - | 93,646,510 |
| Sep 5, 2025 | 1.65 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 102,834,200 |