Winnovation Culturaltainment Development Limited (SHE:000620)
China · Delayed Price · Currency is CNY 2.710
-0.070 (-2.52%)
Oct 29, 2026, 2:35 PM CST
SHE:000620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.73 | 2.79 | 2.70 | 2.71 | 2.71 | -2.52% | 92,116,011 |
| Oct 28, 2026 | 2.76 | 2.82 | 2.75 | 2.78 | 2.78 | 1.83% | 105,439,951 |
| Oct 27, 2026 | 2.80 | 2.83 | 2.73 | 2.73 | 2.73 | -2.15% | 85,445,993 |
| Oct 26, 2026 | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | -1.41% | 88,177,927 |
| Oct 23, 2026 | 2.73 | 2.83 | 2.67 | 2.83 | 2.83 | 2.17% | 144,577,383 |
| Oct 22, 2026 | 2.82 | 2.85 | 2.76 | 2.77 | 2.77 | -2.12% | 98,794,292 |
| Oct 21, 2026 | 2.86 | 2.92 | 2.83 | 2.83 | 2.83 | - | 123,676,600 |
| Oct 20, 2026 | 2.75 | 2.84 | 2.73 | 2.83 | 2.83 | 1.43% | 102,888,026 |
| Oct 19, 2026 | 2.74 | 2.85 | 2.72 | 2.79 | 2.79 | 0.36% | 111,527,600 |
| Oct 16, 2026 | 2.81 | 2.84 | 2.75 | 2.78 | 2.78 | 1.09% | 125,396,200 |
| Oct 15, 2026 | 2.79 | 2.83 | 2.75 | 2.75 | 2.75 | -3.85% | 137,694,527 |
| Oct 14, 2026 | 2.93 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 102,836,728 |
| Oct 13, 2026 | 2.87 | 2.97 | 2.85 | 2.94 | 2.94 | 0.34% | 124,480,247 |
| Oct 12, 2026 | 2.99 | 3.00 | 2.92 | 2.93 | 2.93 | -2.66% | 113,397,744 |
| Oct 9, 2026 | 2.99 | 3.02 | 2.91 | 3.01 | 3.01 | -0.33% | 191,226,459 |
| Oct 8, 2026 | 3.05 | 3.08 | 2.99 | 3.02 | 3.02 | -1.31% | 153,684,905 |
| Sep 30, 2026 | 3.12 | 3.14 | 3.01 | 3.06 | 3.06 | -1.61% | 199,335,940 |
| Sep 29, 2026 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | 2.30% | 210,813,468 |
| Sep 28, 2026 | 3.10 | 3.12 | 3.03 | 3.04 | 3.04 | -2.88% | 178,573,901 |
| Sep 24, 2026 | 3.25 | 3.27 | 3.12 | 3.13 | 3.13 | -4.57% | 304,329,027 |
| Sep 23, 2026 | 3.37 | 3.50 | 3.26 | 3.28 | 3.28 | -2.67% | 425,288,022 |
| Sep 22, 2026 | 3.29 | 3.53 | 3.26 | 3.37 | 3.37 | 3.06% | 500,927,016 |
| Sep 21, 2026 | 3.23 | 3.33 | 3.18 | 3.27 | 3.27 | 2.19% | 332,846,862 |
| Sep 18, 2026 | 3.19 | 3.23 | 3.14 | 3.20 | 3.20 | 1.59% | 291,248,109 |
| Sep 17, 2026 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | -0.32% | 217,987,411 |
| Sep 16, 2026 | 3.07 | 3.20 | 3.04 | 3.16 | 3.16 | 1.28% | 311,957,934 |
| Sep 15, 2026 | 3.07 | 3.23 | 3.04 | 3.12 | 3.12 | 0.65% | 375,192,673 |
| Sep 14, 2026 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 164,964,144 |
| Sep 11, 2026 | 3.14 | 3.17 | 3.05 | 3.11 | 3.11 | -2.51% | 253,597,051 |
| Sep 10, 2026 | 3.24 | 3.27 | 3.17 | 3.19 | 3.19 | -1.54% | 271,451,275 |
| Sep 9, 2026 | 3.32 | 3.40 | 3.24 | 3.24 | 3.24 | -2.41% | 594,733,950 |
| Sep 8, 2026 | 3.00 | 3.32 | 3.00 | 3.32 | 3.32 | 9.93% | 564,472,800 |
| Sep 7, 2026 | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | 1.68% | 195,845,949 |
| Sep 4, 2026 | 3.01 | 3.05 | 2.95 | 2.97 | 2.97 | -1.66% | 218,752,087 |
| Sep 3, 2026 | 3.14 | 3.15 | 3.00 | 3.02 | 3.02 | -2.89% | 234,888,296 |
| Sep 2, 2026 | 3.15 | 3.16 | 3.08 | 3.11 | 3.11 | -3.12% | 219,451,000 |
| Sep 1, 2026 | 3.20 | 3.28 | 3.19 | 3.21 | 3.21 | -0.93% | 243,812,185 |
| Aug 31, 2026 | 3.41 | 3.44 | 3.16 | 3.24 | 3.24 | -4.14% | 429,340,645 |
| Aug 28, 2026 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | -2.03% | 303,595,239 |
| Aug 27, 2026 | 3.36 | 3.52 | 3.31 | 3.45 | 3.45 | 2.68% | 437,432,302 |
| 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 |