Winall Hi-tech Seed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.90	9.30	8.83	9.16	9.16	1.44%	40,271,639
Mar 5, 2026	9.39	9.40	8.94	9.03	9.03	-9.88%	62,535,520
Mar 4, 2026	9.35	10.34	9.15	10.02	10.02	7.40%	89,798,670
Mar 3, 2026	8.98	9.66	8.95	9.33	9.33	3.67%	73,883,500
Mar 2, 2026	8.93	9.10	8.88	9.00	9.00	1.01%	33,018,550
Feb 27, 2026	8.70	8.93	8.64	8.91	8.91	2.30%	22,916,220
Feb 26, 2026	8.77	8.97	8.67	8.71	8.71	-1.25%	23,436,040
Feb 25, 2026	8.59	8.88	8.56	8.82	8.82	2.68%	28,974,655
Feb 24, 2026	8.41	8.61	8.40	8.59	8.59	2.63%	21,225,920
Feb 13, 2026	8.42	8.46	8.37	8.37	8.37	-0.24%	13,162,460
Feb 12, 2026	8.56	8.59	8.39	8.39	8.39	-1.99%	20,663,700
Feb 11, 2026	8.58	8.61	8.52	8.56	8.56	-0.23%	12,192,480
Feb 10, 2026	8.62	8.63	8.54	8.58	8.58	-0.46%	15,157,370
Feb 9, 2026	8.58	8.67	8.57	8.62	8.62	1.29%	17,674,660
Feb 6, 2026	8.51	8.62	8.46	8.51	8.51	-0.70%	19,838,420
Feb 5, 2026	8.61	8.86	8.51	8.57	8.57	-1.38%	31,646,150
Feb 4, 2026	9.01	9.10	8.64	8.69	8.69	-1.70%	45,983,760
Feb 3, 2026	8.90	8.96	8.72	8.84	8.84	0.91%	42,224,890
Feb 2, 2026	8.88	9.29	8.75	8.76	8.76	-15.93%	93,932,062
Jan 30, 2026	9.95	10.98	9.80	10.42	10.42	4.30%	103,027,500
Jan 29, 2026	9.65	10.35	9.62	9.99	9.99	2.25%	60,720,570
Jan 28, 2026	9.24	9.81	9.22	9.77	9.77	5.39%	54,135,990
Jan 27, 2026	9.54	9.54	9.20	9.27	9.27	-2.63%	24,317,920
Jan 26, 2026	9.59	9.61	9.46	9.52	9.52	-0.73%	18,867,730
Jan 23, 2026	9.56	9.63	9.52	9.59	9.59	-	20,409,400
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