Winnovation Culturaltainment Development Limited (SHE:000620)
China · Delayed Price · Currency is CNY 3.360
-0.110 (-3.17%)
Aug 26, 2026, 3:04 PM CST
SHE:000620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.44 | 3.45 | 3.33 | 3.36 | 3.36 | -3.17% | 400,779,286 |
| Aug 25, 2026 | 3.31 | 3.64 | 3.26 | 3.47 | 3.47 | - | 623,307,313 |
| Aug 24, 2026 | 3.23 | 3.47 | 3.23 | 3.47 | 3.47 | 10.16% | 426,265,100 |
| Aug 21, 2026 | 3.23 | 3.24 | 3.08 | 3.15 | 3.15 | -3.08% | 401,085,413 |
| Aug 20, 2026 | 3.41 | 3.44 | 3.24 | 3.25 | 3.25 | -8.19% | 542,586,140 |
| Aug 19, 2026 | 3.25 | 3.70 | 3.18 | 3.54 | 3.54 | 3.81% | 898,400,700 |
| Aug 18, 2026 | 3.41 | 3.41 | 3.31 | 3.41 | 3.41 | 10.00% | 357,437,700 |
| Aug 17, 2026 | 3.18 | 3.23 | 2.95 | 3.10 | 3.10 | 2.31% | 676,357,901 |
| Aug 14, 2026 | 2.77 | 3.03 | 2.76 | 3.03 | 3.03 | 10.18% | 542,944,500 |
| Aug 13, 2026 | 2.88 | 2.97 | 2.75 | 2.75 | 2.75 | -2.83% | 230,208,500 |
| Aug 12, 2026 | 2.79 | 2.84 | 2.79 | 2.83 | 2.83 | 1.80% | 180,821,069 |
| Aug 11, 2026 | 2.73 | 2.85 | 2.72 | 2.78 | 2.78 | 0.72% | 202,594,800 |
| Aug 10, 2026 | 2.79 | 2.82 | 2.71 | 2.76 | 2.76 | -0.72% | 128,566,800 |
| Aug 7, 2026 | 2.79 | 2.79 | 2.69 | 2.78 | 2.78 | - | 161,468,084 |
| Aug 6, 2026 | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | -0.36% | 169,682,100 |
| Aug 5, 2026 | 2.72 | 2.80 | 2.70 | 2.79 | 2.79 | 2.57% | 231,801,441 |
| Aug 4, 2026 | 2.65 | 2.74 | 2.65 | 2.72 | 2.72 | 2.64% | 176,745,934 |
| Aug 3, 2026 | 2.59 | 2.66 | 2.59 | 2.65 | 2.65 | 0.38% | 143,798,565 |
| Jul 31, 2026 | 2.67 | 2.70 | 2.64 | 2.64 | 2.64 | 3.13% | 211,097,972 |
| Jul 30, 2026 | 2.63 | 2.67 | 2.55 | 2.56 | 2.56 | -4.12% | 181,566,155 |
| Jul 29, 2026 | 2.65 | 2.68 | 2.56 | 2.67 | 2.67 | 0.75% | 202,866,564 |
| Jul 28, 2026 | 2.67 | 2.73 | 2.63 | 2.65 | 2.65 | -2.93% | 190,344,300 |
| Jul 27, 2026 | 2.68 | 2.73 | 2.64 | 2.73 | 2.73 | 1.49% | 149,489,809 |
| Jul 24, 2026 | 2.72 | 2.76 | 2.67 | 2.69 | 2.69 | -2.89% | 154,013,099 |
| Jul 23, 2026 | 2.73 | 2.79 | 2.72 | 2.77 | 2.77 | -0.36% | 156,514,734 |
| Jul 22, 2026 | 2.75 | 2.82 | 2.72 | 2.78 | 2.78 | -1.77% | 225,194,144 |
| Jul 21, 2026 | 2.72 | 2.83 | 2.53 | 2.83 | 2.83 | 3.66% | 336,844,426 |
| Jul 20, 2026 | 2.80 | 2.84 | 2.66 | 2.73 | 2.73 | -1.09% | 288,490,700 |
| Jul 17, 2026 | 3.03 | 3.07 | 2.76 | 2.76 | 2.76 | -9.51% | 415,232,000 |
| Jul 16, 2026 | 3.01 | 3.26 | 2.98 | 3.05 | 3.05 | -2.87% | 361,971,400 |
| Jul 15, 2026 | 3.38 | 3.43 | 3.07 | 3.14 | 3.14 | -4.27% | 416,998,530 |
| Jul 14, 2026 | 3.38 | 3.42 | 3.16 | 3.28 | 3.28 | -2.38% | 338,129,427 |
| Jul 13, 2026 | 3.50 | 3.71 | 3.31 | 3.36 | 3.36 | -7.44% | 510,809,122 |
| Jul 10, 2026 | 3.35 | 3.63 | 3.33 | 3.63 | 3.63 | 10.00% | 603,702,881 |
| Jul 9, 2026 | 3.20 | 3.31 | 3.14 | 3.30 | 3.30 | 4.10% | 349,455,283 |
| Jul 8, 2026 | 3.35 | 3.41 | 3.16 | 3.17 | 3.17 | -4.80% | 304,499,000 |
| Jul 7, 2026 | 3.48 | 3.58 | 3.28 | 3.33 | 3.33 | -3.76% | 289,165,900 |
| Jul 6, 2026 | 3.75 | 3.85 | 3.45 | 3.46 | 3.46 | -3.89% | 350,933,400 |
| Jul 3, 2026 | 3.68 | 3.75 | 3.57 | 3.60 | 3.60 | -2.44% | 427,003,126 |
| Jul 2, 2026 | 3.78 | 3.96 | 3.69 | 3.69 | 3.69 | -4.16% | 659,684,727 |
| Jul 1, 2026 | 3.51 | 3.85 | 3.46 | 3.85 | 3.85 | 10.00% | 840,541,200 |
| Jun 30, 2026 | 3.21 | 3.50 | 3.18 | 3.50 | 3.50 | 10.06% | 241,095,907 |
| Jun 29, 2026 | 3.39 | 3.45 | 3.08 | 3.18 | 3.18 | -7.02% | 682,838,683 |
| Jun 26, 2026 | 3.17 | 3.42 | 3.13 | 3.42 | 3.42 | 9.97% | 792,252,500 |
| Jun 25, 2026 | 3.04 | 3.28 | 3.00 | 3.11 | 3.11 | 4.36% | 582,095,138 |
| Jun 24, 2026 | 2.85 | 3.01 | 2.79 | 2.98 | 2.98 | 2.05% | 326,839,857 |
| Jun 23, 2026 | 2.85 | 3.07 | 2.83 | 2.92 | 2.92 | 1.04% | 296,856,211 |
| Jun 22, 2026 | 2.96 | 3.05 | 2.82 | 2.89 | 2.89 | -2.36% | 241,188,826 |
| Jun 18, 2026 | 2.98 | 2.99 | 2.89 | 2.96 | 2.96 | -1.66% | 239,100,600 |
| Jun 17, 2026 | 2.90 | 3.05 | 2.84 | 3.01 | 3.01 | 3.08% | 339,823,300 |