Winall Hi-tech Seed Co., Ltd. (SHE:300087)
China · Delayed Price · Currency is CNY 5.12
+0.09 (1.79%)
At close: Jul 31, 2026
Winall Hi-tech Seed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.96 | 7.11 | 6.88 | 7.03 | 7.03 | 1.01% | 11,235,040 |
| Jun 10, 2026 | 6.88 | 7.02 | 6.84 | 6.96 | 6.96 | 1.16% | 10,126,500 |
| Jun 9, 2026 | 7.02 | 7.08 | 6.85 | 6.88 | 6.88 | -1.99% | 10,793,347 |
| Jun 8, 2026 | 7.13 | 7.25 | 6.90 | 7.02 | 7.02 | -1.68% | 14,139,954 |
| Jun 5, 2026 | 7.06 | 7.19 | 7.00 | 7.14 | 7.14 | 0.71% | 11,476,490 |
| Jun 4, 2026 | 7.23 | 7.37 | 7.03 | 7.09 | 7.09 | -2.48% | 12,825,350 |
| Jun 3, 2026 | 7.45 | 7.48 | 7.13 | 7.27 | 7.27 | -3.07% | 19,336,270 |
| Jun 2, 2026 | 7.66 | 7.69 | 7.46 | 7.50 | 7.50 | -3.10% | 14,486,760 |
| Jun 1, 2026 | 7.42 | 7.77 | 7.38 | 7.74 | 7.74 | 4.03% | 17,207,550 |
| May 29, 2026 | 7.28 | 7.50 | 7.25 | 7.44 | 7.44 | 2.20% | 14,702,340 |
| May 28, 2026 | 7.30 | 7.38 | 7.10 | 7.28 | 7.28 | -0.68% | 9,709,213 |
| May 27, 2026 | 7.42 | 7.54 | 7.21 | 7.33 | 7.33 | -0.68% | 14,986,700 |
| May 26, 2026 | 7.40 | 7.47 | 7.30 | 7.38 | 7.38 | -0.67% | 9,690,234 |
| May 25, 2026 | 7.56 | 7.59 | 7.35 | 7.43 | 7.43 | -1.59% | 9,607,666 |
| May 22, 2026 | 7.51 | 7.60 | 7.39 | 7.55 | 7.55 | 1.34% | 9,917,177 |
| May 21, 2026 | 7.70 | 7.78 | 7.43 | 7.45 | 7.45 | -3.25% | 12,973,270 |