Wintao Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.30	17.64	17.11	17.57	17.57	1.21%	2,012,800
Mar 26, 2026	17.89	18.09	17.25	17.36	17.36	-3.13%	3,169,181
Mar 25, 2026	17.52	18.16	17.51	17.92	17.92	3.23%	4,418,300
Mar 24, 2026	16.87	17.45	16.41	17.36	17.36	6.70%	4,718,554
Mar 23, 2026	17.24	17.29	16.14	16.27	16.27	-7.29%	4,854,800
Mar 20, 2026	18.34	18.50	17.53	17.55	17.55	-4.31%	4,307,149
Mar 19, 2026	18.53	18.86	18.28	18.34	18.34	-2.81%	3,597,602
Mar 18, 2026	18.10	18.87	18.10	18.87	18.87	4.25%	4,184,800
Mar 17, 2026	18.65	18.77	18.07	18.10	18.10	-3.05%	3,044,200
Mar 16, 2026	18.41	18.71	18.40	18.67	18.67	0.76%	2,566,400
Mar 13, 2026	18.80	18.92	18.51	18.53	18.53	-1.85%	2,842,989
Mar 12, 2026	19.10	19.30	18.78	18.88	18.88	-1.41%	3,204,402
Mar 11, 2026	19.35	19.55	19.10	19.15	19.15	-0.98%	4,027,000
Mar 10, 2026	18.65	19.63	18.65	19.34	19.34	4.31%	5,318,100
Mar 9, 2026	18.30	18.65	18.20	18.54	18.54	-0.05%	3,127,602
Mar 6, 2026	18.00	18.56	17.99	18.55	18.55	2.66%	3,069,141
Mar 5, 2026	18.00	18.26	17.97	18.07	18.07	2.32%	2,897,392
Mar 4, 2026	17.61	17.94	17.46	17.66	17.66	-0.95%	3,670,745
Mar 3, 2026	18.41	18.62	17.80	17.83	17.83	-2.62%	4,449,440
Mar 2, 2026	19.00	19.05	18.21	18.31	18.31	-4.64%	5,149,900
Feb 27, 2026	19.01	19.25	18.97	19.20	19.20	0.42%	2,454,612
Feb 26, 2026	19.12	19.38	19.05	19.12	19.12	0.47%	2,698,887
Feb 25, 2026	18.99	19.23	18.96	19.03	19.03	0.21%	2,732,800
Feb 24, 2026	19.11	19.15	18.93	18.99	18.99	0.05%	2,574,200
Feb 13, 2026	18.91	19.22	18.90	18.98	18.98	-0.26%	2,377,200
Feb 12, 2026	19.03	19.17	18.81	19.03	19.03	0.21%	2,456,082
Feb 11, 2026	19.09	19.19	18.98	18.99	18.99	-0.58%	2,263,200
Feb 10, 2026	19.00	19.18	18.91	19.10	19.10	0.69%	2,663,929
Feb 9, 2026	18.79	19.06	18.71	18.97	18.97	1.39%	3,793,142
Feb 6, 2026	18.56	18.98	18.43	18.71	18.71	-0.16%	4,356,738
Feb 5, 2026	18.71	19.08	18.51	18.74	18.74	-4.78%	6,689,879
Feb 4, 2026	19.90	19.99	19.58	19.68	19.68	-1.11%	3,783,900
Feb 3, 2026	19.58	19.93	19.51	19.90	19.90	2.05%	3,312,015
Feb 2, 2026	19.75	20.00	19.45	19.50	19.50	-1.27%	4,472,622
Jan 30, 2026	19.35	19.85	19.30	19.75	19.75	1.18%	4,697,424
Jan 29, 2026	19.80	20.17	19.03	19.52	19.52	-3.03%	9,022,300
Jan 28, 2026	20.16	20.52	20.02	20.13	20.13	-0.20%	4,217,624
Jan 27, 2026	20.24	20.30	19.73	20.17	20.17	-0.88%	3,625,999
Jan 26, 2026	20.38	20.57	19.94	20.35	20.35	-0.20%	4,687,600
Jan 23, 2026	20.18	20.43	20.15	20.39	20.39	0.74%	3,780,266
Jan 22, 2026	19.92	20.25	19.82	20.24	20.24	2.12%	3,484,800
Jan 21, 2026	19.68	19.90	19.52	19.82	19.82	0.35%	2,668,700
Jan 20, 2026	19.92	20.06	19.63	19.75	19.75	-1.25%	3,362,600
Jan 19, 2026	19.84	20.08	19.61	20.00	20.00	0.70%	3,941,048
Jan 16, 2026	20.54	20.55	19.75	19.86	19.86	-3.73%	7,716,200
Jan 15, 2026	20.38	20.95	20.30	20.63	20.63	-	8,411,558
Jan 14, 2026	20.14	21.06	20.14	20.63	20.63	2.03%	11,959,330
Jan 13, 2026	21.60	21.65	20.11	20.22	20.22	-1.27%	9,090,200
Jan 12, 2026	19.50	20.64	19.45	20.48	20.48	5.13%	9,010,604
Jan 9, 2026	19.23	19.48	19.14	19.48	19.48	1.46%	4,665,600