WINBO-Dongjian Automotive Technology Co., Ltd. (SHE:300978)
China · Delayed Price · Currency is CNY 8.48
-0.06 (-0.70%)
Aug 24, 2026, 2:45 PM CST
SHE:300978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.59 | 8.59 | 8.41 | 8.54 | 8.54 | -0.23% | 2,424,100 |
| Aug 20, 2026 | 8.45 | 8.62 | 8.43 | 8.56 | 8.56 | 1.90% | 3,182,900 |
| Aug 19, 2026 | 8.65 | 8.73 | 8.36 | 8.40 | 8.40 | -4.00% | 3,978,200 |
| Aug 18, 2026 | 8.80 | 8.85 | 8.69 | 8.75 | 8.75 | -1.46% | 2,545,600 |
| Aug 17, 2026 | 8.73 | 8.88 | 8.65 | 8.88 | 8.88 | 1.14% | 3,881,611 |
| Aug 14, 2026 | 8.63 | 8.82 | 8.60 | 8.78 | 8.78 | 1.50% | 3,564,151 |
| Aug 13, 2026 | 8.69 | 8.75 | 8.62 | 8.65 | 8.65 | -0.80% | 2,973,316 |
| Aug 12, 2026 | 8.69 | 8.77 | 8.66 | 8.72 | 8.72 | 0.23% | 3,014,631 |
| Aug 11, 2026 | 8.82 | 8.87 | 8.68 | 8.70 | 8.70 | -2.47% | 4,467,050 |
| Aug 10, 2026 | 8.54 | 9.00 | 8.51 | 8.92 | 8.92 | 5.44% | 8,348,505 |
| Aug 7, 2026 | 8.49 | 8.49 | 8.31 | 8.46 | 8.46 | -0.47% | 2,547,400 |
| Aug 6, 2026 | 8.58 | 8.58 | 8.40 | 8.50 | 8.50 | -0.35% | 3,494,500 |
| Aug 5, 2026 | 8.49 | 8.57 | 8.45 | 8.53 | 8.53 | 0.59% | 4,036,147 |
| Aug 4, 2026 | 8.48 | 8.59 | 8.44 | 8.48 | 8.48 | -0.70% | 3,126,597 |
| 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 |