Wintao Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	18.26	18.28	17.78	17.81	17.81	-2.36%	2,875,159
Dec 15, 2025	18.18	18.58	17.88	18.24	18.24	-0.33%	2,582,108
Dec 12, 2025	18.36	18.62	18.18	18.30	18.30	-0.54%	2,900,600
Dec 11, 2025	18.90	19.03	18.38	18.40	18.40	-2.59%	3,168,581
Dec 10, 2025	19.11	19.17	18.77	18.89	18.89	-1.46%	2,885,132
Dec 9, 2025	19.55	19.63	19.16	19.17	19.17	-1.89%	2,469,335
Dec 8, 2025	19.25	19.56	19.21	19.54	19.54	1.24%	3,056,500
Dec 5, 2025	18.98	19.30	18.82	19.30	19.30	1.58%	2,499,200
Dec 4, 2025	19.30	19.44	18.91	19.00	19.00	-2.16%	2,592,000
Dec 3, 2025	19.84	19.89	19.35	19.42	19.42	-1.97%	3,044,456
Dec 2, 2025	19.98	20.09	19.66	19.81	19.81	-0.75%	2,392,400
Dec 1, 2025	20.09	20.32	19.87	19.96	19.96	-0.30%	3,540,923
Nov 28, 2025	19.81	20.05	19.67	20.02	20.02	1.01%	2,076,510
Nov 27, 2025	19.87	20.05	19.60	19.82	19.82	-0.25%	2,364,654
Nov 26, 2025	20.14	20.49	19.86	19.87	19.87	-1.34%	2,794,324
Nov 25, 2025	19.85	20.38	19.81	20.14	20.14	1.82%	3,392,600
Nov 24, 2025	19.38	19.85	19.23	19.78	19.78	3.02%	3,656,864
Nov 21, 2025	19.99	20.16	19.03	19.20	19.20	-4.57%	4,858,001
Nov 20, 2025	19.99	20.33	19.75	20.12	20.12	0.85%	3,554,234
Nov 19, 2025	20.67	20.67	19.94	19.95	19.95	-3.48%	4,220,600
Nov 18, 2025	20.79	20.80	20.45	20.67	20.67	-0.53%	2,992,400
Nov 17, 2025	20.65	20.84	20.55	20.78	20.78	0.63%	2,632,800
Nov 14, 2025	20.35	20.80	20.33	20.65	20.65	0.68%	3,320,372
Nov 13, 2025	20.30	20.53	20.22	20.51	20.51	0.64%	2,724,700