Wintao Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	18.76	19.27	18.65	19.20	19.20	2.35%	4,611,000
Jan 7, 2026	18.87	19.09	18.59	18.76	18.76	-0.64%	3,614,300
Jan 6, 2026	18.78	18.93	18.63	18.88	18.88	0.43%	3,359,804
Jan 5, 2026	18.35	18.82	18.29	18.80	18.80	2.40%	3,584,436
Dec 31, 2025	18.23	18.38	18.10	18.36	18.36	0.82%	1,823,689
Dec 30, 2025	18.27	18.50	18.18	18.21	18.21	-0.98%	2,103,100
Dec 29, 2025	18.40	18.51	18.25	18.39	18.39	-0.11%	2,173,800
Dec 26, 2025	18.58	18.70	18.34	18.41	18.41	-1.18%	2,643,400
Dec 25, 2025	18.51	18.71	18.40	18.63	18.63	0.87%	2,203,400
Dec 24, 2025	18.19	18.49	18.13	18.47	18.47	1.88%	2,371,300
Dec 23, 2025	18.43	18.45	18.11	18.13	18.13	-1.57%	2,651,400
Dec 22, 2025	18.46	18.56	18.40	18.42	18.42	0.11%	2,285,100
Dec 19, 2025	18.38	18.49	18.26	18.40	18.40	0.44%	2,243,713
Dec 18, 2025	17.90	18.56	17.68	18.32	18.32	2.18%	3,788,287
Dec 17, 2025	17.79	17.93	17.39	17.93	17.93	0.67%	3,256,424