Winall Hi-tech Seed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	9.40	9.60	9.38	9.59	9.59	2.13%	21,635,640
Jan 21, 2026	9.40	9.50	9.38	9.39	9.39	-0.63%	19,127,127
Jan 20, 2026	9.64	9.66	9.36	9.45	9.45	-2.28%	25,318,080
Jan 19, 2026	9.56	9.73	9.56	9.67	9.67	0.62%	19,663,100
Jan 16, 2026	9.79	9.83	9.58	9.61	9.61	-1.64%	25,921,956
Jan 15, 2026	9.87	9.98	9.68	9.77	9.77	-4.87%	40,327,890
Jan 14, 2026	10.36	10.42	10.13	10.27	10.27	-1.44%	34,931,340
Jan 13, 2026	10.48	10.75	10.38	10.42	10.42	-0.38%	47,103,750
Jan 12, 2026	10.78	10.78	10.35	10.46	10.46	-2.79%	56,592,970
Jan 9, 2026	10.75	11.02	10.62	10.76	10.76	-7.96%	94,607,580
Jan 5, 2026	11.71	11.75	11.58	11.69	11.69	0.09%	63,797,219
Dec 31, 2025	11.55	11.70	11.54	11.68	11.68	1.21%	51,351,062
Dec 30, 2025	11.60	11.68	11.52	11.54	11.54	-0.69%	39,897,710
Dec 29, 2025	11.55	11.63	11.52	11.62	11.62	0.78%	26,428,510
Dec 26, 2025	11.57	11.59	11.51	11.53	11.53	-0.35%	23,968,790
Dec 25, 2025	11.59	11.62	11.55	11.57	11.57	-0.09%	19,184,020
Dec 24, 2025	11.49	11.60	11.45	11.58	11.58	0.96%	35,041,966
Dec 23, 2025	11.43	11.58	11.43	11.47	11.47	0.17%	41,085,990
Dec 22, 2025	11.41	11.47	11.38	11.45	11.45	0.35%	23,816,190
Dec 19, 2025	11.36	11.42	11.35	11.41	11.41	0.44%	16,453,470
Dec 18, 2025	11.32	11.44	11.31	11.36	11.36	0.44%	23,853,380
Dec 17, 2025	11.32	11.34	11.26	11.31	11.31	-	21,882,430
Dec 16, 2025	11.33	11.38	11.29	11.31	11.31	-0.26%	28,181,740
Dec 15, 2025	11.37	11.39	11.33	11.34	11.34	-0.26%	24,009,850
Dec 12, 2025	11.44	11.46	11.36	11.37	11.37	-0.61%	37,429,727
Dec 11, 2025	11.48	11.51	11.43	11.44	11.44	-0.61%	27,325,720
Dec 10, 2025	11.47	11.52	11.43	11.51	11.51	0.44%	34,894,160
Dec 9, 2025	11.49	11.52	11.44	11.46	11.46	-0.35%	27,764,190
Dec 8, 2025	11.52	11.54	11.47	11.50	11.50	-0.26%	33,335,430
Dec 5, 2025	11.50	11.59	11.48	11.53	11.53	0.35%	34,439,710
Dec 4, 2025	11.60	11.63	11.46	11.49	11.49	-0.86%	43,511,290
Dec 3, 2025	11.55	11.64	11.48	11.59	11.59	0.78%	46,074,635
Dec 2, 2025	11.49	11.59	11.47	11.50	11.50	-0.26%	34,785,320
Dec 1, 2025	11.49	11.53	11.42	11.53	11.53	0.26%	38,618,510
Nov 28, 2025	11.40	11.50	11.38	11.50	11.50	0.70%	42,366,840
Nov 27, 2025	11.44	11.64	11.32	11.42	11.42	-	68,101,730
Nov 26, 2025	11.39	11.50	11.30	11.42	11.42	0.62%	66,972,990
Nov 25, 2025	11.57	11.64	11.25	11.35	11.35	-0.79%	105,534,800
Nov 24, 2025	11.77	11.96	11.44	11.44	11.44	-3.13%	139,937,665
Nov 21, 2025	11.68	12.19	11.65	11.81	11.81	16.24%	192,577,100
Nov 20, 2025	10.08	10.55	10.06	10.16	10.16	1.50%	57,022,760
Nov 19, 2025	10.09	10.13	9.77	10.01	10.01	0.30%	49,451,030
Nov 18, 2025	9.50	10.19	9.48	9.98	9.98	4.83%	81,837,380
Nov 17, 2025	9.31	9.56	9.25	9.52	9.52	2.70%	38,822,160
Nov 14, 2025	9.23	9.49	9.23	9.27	9.27	0.43%	24,997,140
Nov 13, 2025	9.28	9.31	9.16	9.23	9.23	-0.54%	16,724,890
Nov 12, 2025	9.22	9.35	9.20	9.28	9.28	0.65%	28,308,060
Nov 11, 2025	8.89	9.27	8.83	9.22	9.22	3.83%	45,172,730
Nov 10, 2025	8.82	8.90	8.78	8.88	8.88	0.57%	11,587,470
Nov 7, 2025	8.87	8.91	8.83	8.83	8.83	-0.34%	11,276,030