Winall Hi-tech Seed Co., Ltd. (SHE:300087)
China · Delayed Price · Currency is CNY 5.50
+0.03 (0.55%)
At close: Aug 24, 2026
Winall Hi-tech Seed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.50 | 5.66 | 5.44 | 5.50 | 5.50 | 0.55% | 19,036,377 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.43 | 5.47 | 5.47 | -4.20% | 16,977,390 |
| Aug 20, 2026 | 5.52 | 5.85 | 5.41 | 5.71 | 5.71 | 1.60% | 27,417,330 |
| Aug 19, 2026 | 5.96 | 6.06 | 5.55 | 5.62 | 5.62 | -6.80% | 37,337,566 |
| Aug 18, 2026 | 5.37 | 6.33 | 5.37 | 6.03 | 6.03 | 10.85% | 50,376,784 |
| Aug 17, 2026 | 5.28 | 5.50 | 5.28 | 5.44 | 5.44 | 3.42% | 19,078,210 |
| Aug 14, 2026 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | 0.19% | 6,781,713 |
| Aug 13, 2026 | 5.27 | 5.33 | 5.25 | 5.25 | 5.25 | -0.76% | 7,722,103 |
| Aug 12, 2026 | 5.29 | 5.31 | 5.25 | 5.29 | 5.29 | - | 7,462,700 |
| Aug 11, 2026 | 5.35 | 5.35 | 5.28 | 5.29 | 5.29 | -1.49% | 9,612,710 |
| Aug 10, 2026 | 5.29 | 5.41 | 5.28 | 5.37 | 5.37 | 0.94% | 12,785,129 |
| Aug 7, 2026 | 5.25 | 5.42 | 5.20 | 5.32 | 5.32 | -0.56% | 17,471,196 |
| Aug 6, 2026 | 5.15 | 5.53 | 5.08 | 5.35 | 5.35 | 3.68% | 26,853,130 |
| Aug 5, 2026 | 5.14 | 5.19 | 5.13 | 5.16 | 5.16 | - | 8,306,703 |
| Aug 4, 2026 | 5.17 | 5.20 | 5.13 | 5.16 | 5.16 | -0.58% | 7,160,338 |
| Aug 3, 2026 | 5.12 | 5.20 | 5.10 | 5.19 | 5.19 | 1.37% | 8,918,218 |
| Jul 31, 2026 | 5.03 | 5.12 | 5.02 | 5.12 | 5.12 | 1.79% | 8,935,204 |
| Jul 30, 2026 | 5.07 | 5.16 | 5.02 | 5.03 | 5.03 | -1.18% | 9,729,393 |
| Jul 29, 2026 | 5.02 | 5.13 | 5.02 | 5.09 | 5.09 | 0.59% | 8,051,100 |
| Jul 28, 2026 | 4.99 | 5.15 | 4.97 | 5.06 | 5.06 | 0.80% | 8,239,275 |
| Jul 27, 2026 | 4.90 | 5.04 | 4.89 | 5.02 | 5.02 | 1.41% | 5,584,142 |
| Jul 24, 2026 | 5.04 | 5.07 | 4.90 | 4.95 | 4.95 | -2.37% | 6,608,509 |
| Jul 23, 2026 | 4.98 | 5.08 | 4.92 | 5.07 | 5.07 | 2.01% | 7,963,151 |
| Jul 22, 2026 | 4.87 | 4.99 | 4.83 | 4.97 | 4.97 | 2.05% | 9,239,053 |
| Jul 21, 2026 | 4.95 | 4.95 | 4.81 | 4.87 | 4.87 | -1.42% | 11,157,956 |
| Jul 20, 2026 | 4.97 | 5.06 | 4.89 | 4.94 | 4.94 | -0.60% | 9,729,692 |
| Jul 17, 2026 | 5.09 | 5.16 | 4.93 | 4.97 | 4.97 | -3.31% | 12,973,105 |
| Jul 16, 2026 | 5.02 | 5.18 | 5.00 | 5.14 | 5.14 | 2.19% | 11,334,416 |
| Jul 15, 2026 | 4.91 | 5.10 | 4.88 | 5.03 | 5.03 | 2.03% | 11,660,515 |
| Jul 14, 2026 | 4.81 | 4.97 | 4.80 | 4.93 | 4.93 | 2.49% | 11,624,796 |
| Jul 13, 2026 | 4.89 | 5.04 | 4.80 | 4.81 | 4.81 | - | 15,910,509 |
| Jul 10, 2026 | 4.79 | 4.87 | 4.68 | 4.81 | 4.81 | 0.42% | 17,420,647 |
| Jul 9, 2026 | 4.95 | 5.02 | 4.77 | 4.79 | 4.79 | -3.43% | 15,388,842 |
| Jul 8, 2026 | 5.04 | 5.08 | 4.95 | 4.96 | 4.96 | -1.39% | 8,540,919 |
| Jul 7, 2026 | 5.21 | 5.21 | 5.02 | 5.03 | 5.03 | -2.90% | 11,386,075 |
| Jul 6, 2026 | 5.13 | 5.24 | 5.12 | 5.18 | 5.18 | -0.19% | 13,030,050 |
| Jul 3, 2026 | 5.21 | 5.27 | 5.15 | 5.19 | 5.19 | -0.38% | 11,845,274 |
| Jul 2, 2026 | 5.22 | 5.44 | 5.20 | 5.21 | 5.21 | -0.76% | 20,324,490 |
| Jul 1, 2026 | 5.17 | 5.35 | 5.09 | 5.25 | 5.25 | -2.42% | 36,115,230 |
| Jun 30, 2026 | 5.45 | 5.69 | 5.38 | 5.38 | 5.38 | -20.06% | 39,501,210 |
| Jun 26, 2026 | 6.82 | 6.86 | 6.64 | 6.73 | 6.73 | -1.46% | 9,707,428 |
| Jun 25, 2026 | 6.71 | 6.94 | 6.67 | 6.83 | 6.83 | 0.89% | 13,613,104 |
| Jun 24, 2026 | 7.18 | 7.19 | 6.73 | 6.77 | 6.77 | -5.84% | 17,484,451 |
| Jun 23, 2026 | 6.75 | 7.38 | 6.75 | 7.19 | 7.19 | 5.89% | 25,642,167 |
| Jun 22, 2026 | 6.76 | 6.81 | 6.60 | 6.79 | 6.79 | -0.29% | 11,630,525 |
| Jun 18, 2026 | 6.81 | 6.92 | 6.72 | 6.81 | 6.81 | -0.73% | 9,522,452 |
| Jun 17, 2026 | 6.94 | 7.03 | 6.83 | 6.86 | 6.86 | -1.44% | 8,447,600 |
| Jun 16, 2026 | 6.87 | 6.98 | 6.75 | 6.96 | 6.96 | 0.87% | 13,844,620 |
| Jun 15, 2026 | 7.02 | 7.11 | 6.80 | 6.90 | 6.90 | -1.15% | 16,354,750 |
| Jun 12, 2026 | 7.00 | 7.12 | 6.84 | 6.98 | 6.98 | -0.71% | 16,932,510 |