WINBO-Dongjian Automotive Technology Co., Ltd. (SHE:300978)
China · Delayed Price · Currency is CNY 8.54
+0.12 (1.43%)
Aug 3, 2026, 3:04 PM CST
SHE:300978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.42 | 8.55 | 8.40 | 8.54 | 8.54 | 1.43% | 3,578,964 |
| Jul 31, 2026 | 8.29 | 8.47 | 8.29 | 8.42 | 8.42 | 1.81% | 3,149,153 |
| Jul 30, 2026 | 8.29 | 8.49 | 8.23 | 8.27 | 8.27 | -0.84% | 3,166,200 |
| Jul 29, 2026 | 8.23 | 8.39 | 8.19 | 8.34 | 8.34 | 2.21% | 3,273,600 |
| Jul 28, 2026 | 8.06 | 8.23 | 8.00 | 8.16 | 8.16 | 0.99% | 2,282,200 |
| Jul 27, 2026 | 7.78 | 8.09 | 7.76 | 8.08 | 8.08 | 3.86% | 3,210,975 |
| Jul 24, 2026 | 7.90 | 7.96 | 7.76 | 7.78 | 7.78 | -2.63% | 2,159,687 |
| Jul 23, 2026 | 7.80 | 8.03 | 7.79 | 7.99 | 7.99 | 2.44% | 2,746,776 |
| Jul 22, 2026 | 7.91 | 7.97 | 7.73 | 7.80 | 7.80 | -2.01% | 3,175,400 |
| Jul 21, 2026 | 8.00 | 8.08 | 7.71 | 7.96 | 7.96 | -1.12% | 5,560,000 |
| Jul 20, 2026 | 8.16 | 8.40 | 7.92 | 8.05 | 8.05 | -1.83% | 4,040,029 |
| Jul 17, 2026 | 8.53 | 8.66 | 8.13 | 8.20 | 8.20 | -3.87% | 4,156,711 |
| Jul 16, 2026 | 8.20 | 8.64 | 8.16 | 8.53 | 8.53 | 2.77% | 4,800,700 |
| Jul 15, 2026 | 8.15 | 8.31 | 8.10 | 8.30 | 8.30 | 1.84% | 3,442,490 |
| Jul 14, 2026 | 7.92 | 8.16 | 7.85 | 8.15 | 8.15 | 3.43% | 3,617,400 |
| Jul 13, 2026 | 8.15 | 8.16 | 7.86 | 7.88 | 7.88 | -3.90% | 3,231,500 |
| Jul 10, 2026 | 8.06 | 8.33 | 7.95 | 8.20 | 8.20 | 1.61% | 3,974,000 |
| Jul 9, 2026 | 8.08 | 8.20 | 7.86 | 8.07 | 8.07 | -0.49% | 3,699,104 |
| Jul 8, 2026 | 8.31 | 8.32 | 8.01 | 8.11 | 8.11 | -1.82% | 3,181,186 |
| Jul 7, 2026 | 8.41 | 8.56 | 8.19 | 8.26 | 8.26 | -2.59% | 4,059,412 |
| Jul 6, 2026 | 8.61 | 8.76 | 8.47 | 8.48 | 8.48 | -2.30% | 3,888,900 |
| Jul 3, 2026 | 8.24 | 8.75 | 8.23 | 8.68 | 8.68 | 5.85% | 9,635,470 |
| Jul 2, 2026 | 8.26 | 8.49 | 8.17 | 8.20 | 8.20 | -0.73% | 5,348,969 |
| Jul 1, 2026 | 8.21 | 8.32 | 8.01 | 8.26 | 8.26 | 1.85% | 5,830,566 |
| Jun 30, 2026 | 8.00 | 8.14 | 7.90 | 8.11 | 8.11 | 1.25% | 5,004,400 |
| Jun 29, 2026 | 8.21 | 8.32 | 7.96 | 8.01 | 8.01 | -2.32% | 6,503,884 |
| Jun 26, 2026 | 8.97 | 8.97 | 8.20 | 8.20 | 8.20 | -8.17% | 10,802,924 |
| Jun 25, 2026 | 9.33 | 9.60 | 8.88 | 8.93 | 8.93 | -8.41% | 17,554,754 |
| Jun 24, 2026 | 9.91 | 10.75 | 9.60 | 9.75 | 9.75 | 8.45% | 23,003,554 |
| Jun 23, 2026 | 8.70 | 9.33 | 8.70 | 8.99 | 8.99 | 2.86% | 6,898,780 |
| Jun 22, 2026 | 8.80 | 8.80 | 8.39 | 8.74 | 8.74 | 0.11% | 3,674,563 |
| Jun 18, 2026 | 8.75 | 8.90 | 8.68 | 8.73 | 8.73 | -1.36% | 2,430,314 |
| Jun 17, 2026 | 9.06 | 9.17 | 8.82 | 8.85 | 8.85 | -1.78% | 2,593,275 |
| Jun 16, 2026 | 9.36 | 9.38 | 9.18 | 9.31 | 9.01 | -0.53% | 2,566,382 |
| Jun 15, 2026 | 9.24 | 9.38 | 9.20 | 9.36 | 9.06 | 1.52% | 3,272,014 |
| Jun 12, 2026 | 9.08 | 9.22 | 8.98 | 9.22 | 8.92 | 2.56% | 3,351,300 |
| Jun 11, 2026 | 9.06 | 9.14 | 8.90 | 8.99 | 8.70 | -1.21% | 4,326,414 |
| Jun 10, 2026 | 9.25 | 9.36 | 8.98 | 9.10 | 8.81 | -2.78% | 2,931,200 |
| Jun 9, 2026 | 9.40 | 9.48 | 9.29 | 9.36 | 9.06 | 0.32% | 3,115,560 |
| Jun 8, 2026 | 9.48 | 9.66 | 9.18 | 9.33 | 9.03 | -2.51% | 3,545,200 |
| Jun 5, 2026 | 9.50 | 9.76 | 9.32 | 9.57 | 9.26 | 1.06% | 3,552,200 |
| Jun 4, 2026 | 9.62 | 9.72 | 9.42 | 9.47 | 9.16 | -2.07% | 2,903,413 |
| Jun 3, 2026 | 9.80 | 9.83 | 9.61 | 9.67 | 9.36 | -0.82% | 2,232,000 |
| Jun 2, 2026 | 10.04 | 10.09 | 9.72 | 9.75 | 9.44 | -2.79% | 2,739,300 |
| Jun 1, 2026 | 9.78 | 10.12 | 9.76 | 10.03 | 9.71 | 2.24% | 3,103,000 |
| May 29, 2026 | 10.10 | 10.18 | 9.77 | 9.81 | 9.49 | -3.25% | 3,398,280 |
| May 28, 2026 | 10.13 | 10.22 | 9.85 | 10.14 | 9.81 | 0.10% | 3,494,300 |
| May 27, 2026 | 10.44 | 10.49 | 10.10 | 10.13 | 9.80 | -2.97% | 4,328,860 |
| May 26, 2026 | 10.76 | 10.87 | 10.31 | 10.44 | 10.10 | -3.06% | 4,770,000 |
| May 25, 2026 | 10.88 | 11.02 | 10.71 | 10.77 | 10.42 | -1.28% | 3,912,014 |