Skip to main content
logo
Winstech Precision Holding Co., LTD. (SHE:001319)
China flag China · Delayed Price · Currency is CNY
24.68
-0.23 (-0.92%)
May 28, 2026, 3:04 PM CST

SHE:001319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202624.9225.2824.0124.6824.68-0.92%4,084,900
May 27, 202625.4025.9624.7024.9124.91-2.66%5,353,551
May 26, 202626.3426.5425.3025.5925.59-3.76%5,796,285
May 25, 202624.9626.6524.8826.5926.596.19%9,081,424
May 22, 202624.2925.1524.0825.0425.043.51%5,078,651
May 21, 202623.9724.9223.8724.1924.191.34%4,765,100
May 20, 202624.1824.2523.4823.8723.87-1.73%2,136,400
May 19, 202624.3724.6224.0624.2924.29-0.33%2,100,800
May 18, 202624.2324.4123.8024.3724.370.41%2,595,800
May 15, 202623.7724.7623.7124.2724.272.10%3,398,500
May 14, 202624.2524.6023.7723.7723.77-1.45%2,228,020
May 13, 202624.2824.3824.0124.1224.12-0.08%1,704,500
May 12, 202624.5624.7024.1024.1424.14-1.71%2,161,000
May 11, 202625.0025.0024.4224.5624.56-1.84%3,448,200
May 8, 202624.2825.0823.9625.0225.023.05%3,253,700
May 7, 202623.9924.4123.8524.2824.281.29%2,208,500
May 6, 202623.9924.3223.9023.9723.970.38%2,458,400
Apr 30, 202623.6724.0323.6123.8823.880.84%2,061,400
Apr 29, 202623.1223.8523.1023.6823.681.98%2,474,347
Apr 28, 202623.6123.6823.1423.2223.22-2.03%2,330,785
Apr 27, 202623.3723.7922.7323.7023.701.28%3,805,200
Apr 24, 202623.7823.9822.9423.4023.40-6.25%5,253,016
Apr 23, 202625.4525.5824.8624.9624.96-2.50%2,414,300
Apr 22, 202625.3225.6225.2825.6025.600.75%1,984,100
Apr 21, 202625.5125.6625.2025.4125.41-0.66%1,735,400
Apr 20, 202625.7225.7225.0025.5825.58-0.31%1,805,405
Apr 17, 202625.6525.7325.3425.6625.66-1,663,600
Apr 16, 202625.4025.7025.2825.6625.661.58%1,845,600
Apr 15, 202625.6825.6825.1225.2625.26-0.86%1,828,000
Apr 14, 202625.3125.5425.0625.4825.481.59%2,175,200
Apr 13, 202625.3325.4124.8825.0825.08-1.38%2,377,500
Apr 10, 202624.8826.2024.8825.4325.433.12%3,943,836
Apr 9, 202624.8024.9924.4924.6624.66-1.36%1,475,500
Apr 8, 202624.6525.0324.5525.0025.003.73%2,233,400
Apr 7, 202623.9224.2923.7224.1024.101.13%1,384,400
Apr 3, 202624.4324.5823.7923.8323.83-2.22%1,540,500
Apr 2, 202624.9525.0024.1724.3724.37-2.32%1,606,100
Apr 1, 202624.8525.1824.7124.9524.951.96%1,957,700
Mar 31, 202624.6024.8624.3824.4724.47-0.53%2,236,300
Mar 30, 202624.1424.6524.0124.6024.600.90%1,725,600
Mar 27, 202624.1024.4123.9124.3824.380.37%1,674,200
Mar 26, 202624.7524.8524.0524.2924.29-1.26%1,787,400
Mar 25, 202624.4624.7624.3324.6024.601.23%1,956,200
Mar 24, 202624.2024.3023.6224.3024.302.49%2,410,300
Mar 23, 202624.4224.7223.5223.7123.71-4.82%3,274,600
Mar 20, 202625.7725.9524.9124.9124.91-2.62%1,994,977
Mar 19, 202626.0126.0725.4225.5825.58-2.59%2,049,100
Mar 18, 202625.8726.2825.7126.2626.261.74%1,616,000
Mar 17, 202626.3426.4825.8125.8125.81-1.94%1,868,200
Mar 16, 202626.0726.3525.8526.3226.320.65%1,881,800