Wintao Communications Co., Ltd. (SHE:301139)
China · Delayed Price · Currency is CNY 3.790
+0.630 (19.94%)
At close: Aug 3, 2026
Wintao Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.17 | 3.79 | 3.17 | 3.79 | 3.79 | 19.94% | 26,055,701 |
| Jul 31, 2026 | 3.05 | 3.49 | 3.05 | 3.16 | 3.16 | -2.17% | 20,952,489 |
| Jul 30, 2026 | 3.36 | 3.67 | 3.08 | 3.23 | 3.23 | -13.64% | 26,806,083 |
| Jul 29, 2026 | 3.23 | 3.74 | 2.98 | 3.74 | 3.74 | 19.87% | 33,250,542 |
| Jul 28, 2026 | 2.46 | 3.12 | 2.46 | 3.12 | 3.12 | 20.00% | 24,596,922 |
| Jul 27, 2026 | 2.39 | 2.70 | 2.34 | 2.60 | 2.60 | 8.79% | 15,477,300 |
| Jul 24, 2026 | 2.53 | 2.59 | 2.37 | 2.39 | 2.39 | -6.64% | 8,894,401 |
| Jul 23, 2026 | 2.51 | 2.61 | 2.51 | 2.56 | 2.56 | -2.29% | 8,419,900 |
| Jul 22, 2026 | 2.60 | 2.77 | 2.53 | 2.62 | 2.62 | -0.38% | 8,669,840 |
| Jul 21, 2026 | 2.71 | 2.73 | 2.45 | 2.63 | 2.63 | -5.73% | 11,207,800 |
| Jul 20, 2026 | 2.80 | 2.96 | 2.70 | 2.79 | 2.79 | 2.95% | 9,945,700 |
| Jul 17, 2026 | 2.90 | 3.10 | 2.69 | 2.71 | 2.71 | -10.56% | 13,618,200 |
| Jul 16, 2026 | 2.66 | 3.27 | 2.51 | 3.03 | 3.03 | 10.18% | 18,360,935 |
| Jul 15, 2026 | 2.74 | 2.92 | 2.71 | 2.75 | 2.75 | -1.43% | 9,920,900 |
| Jul 14, 2026 | 2.98 | 2.99 | 2.69 | 2.79 | 2.79 | -7.31% | 12,089,535 |
| Jul 13, 2026 | 3.25 | 3.28 | 2.99 | 3.01 | 3.01 | -7.67% | 10,306,658 |
| Jul 10, 2026 | 3.28 | 3.40 | 3.18 | 3.26 | 3.26 | -3.83% | 12,363,598 |
| Jul 9, 2026 | 3.33 | 3.49 | 3.25 | 3.39 | 3.39 | 1.50% | 11,043,247 |
| Jul 8, 2026 | 3.35 | 3.46 | 3.23 | 3.34 | 3.34 | -1.18% | 10,523,789 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.23 | 3.38 | 3.38 | -16.34% | 19,429,173 |
| Jul 6, 2026 | 3.73 | 4.26 | 3.73 | 4.04 | 4.04 | 10.08% | 20,752,989 |
| Jul 3, 2026 | 3.97 | 4.01 | 3.65 | 3.67 | 3.67 | -6.85% | 15,668,758 |
| Jul 2, 2026 | 3.83 | 4.17 | 3.83 | 3.94 | 3.94 | -9.43% | 17,571,658 |
| Jul 1, 2026 | 4.29 | 4.51 | 4.17 | 4.35 | 4.35 | -0.23% | 13,847,000 |
| Jun 30, 2026 | 4.21 | 4.66 | 4.13 | 4.36 | 4.36 | 1.87% | 12,994,734 |
| Jun 29, 2026 | 4.24 | 4.45 | 4.24 | 4.28 | 4.28 | -3.60% | 11,423,532 |
| Jun 26, 2026 | 4.36 | 4.68 | 4.16 | 4.44 | 4.44 | 0.23% | 16,240,500 |
| Jun 25, 2026 | 4.56 | 4.77 | 4.40 | 4.43 | 4.43 | -6.93% | 18,603,698 |
| Jun 24, 2026 | 4.47 | 5.14 | 4.47 | 4.76 | 4.76 | -1.45% | 20,938,098 |
| Jun 23, 2026 | 5.17 | 5.66 | 4.81 | 4.83 | 4.83 | -3.78% | 29,197,523 |
| Jun 22, 2026 | 4.15 | 5.02 | 4.11 | 5.02 | 5.02 | 20.10% | 24,845,568 |
| Jun 18, 2026 | 4.34 | 4.52 | 4.18 | 4.18 | 4.18 | -6.07% | 14,409,237 |
| Jun 17, 2026 | 4.75 | 4.81 | 4.44 | 4.45 | 4.45 | -8.25% | 17,697,467 |
| Jun 16, 2026 | 4.71 | 4.95 | 4.47 | 4.85 | 4.85 | 1.68% | 20,791,000 |
| Jun 15, 2026 | 4.59 | 5.07 | 4.58 | 4.77 | 4.77 | 1.27% | 16,244,411 |
| Jun 12, 2026 | 4.80 | 5.10 | 4.67 | 4.71 | 4.71 | -4.66% | 15,945,403 |
| Jun 11, 2026 | 5.42 | 5.48 | 4.84 | 4.94 | 4.94 | -8.35% | 18,513,206 |
| Jun 10, 2026 | 5.70 | 5.88 | 5.32 | 5.39 | 5.39 | -8.80% | 19,603,655 |
| Jun 9, 2026 | 5.96 | 6.47 | 5.70 | 5.91 | 5.91 | -2.48% | 27,120,725 |
| Jun 8, 2026 | 5.37 | 6.30 | 5.18 | 6.06 | 6.06 | 12.01% | 27,604,925 |
| Jun 5, 2026 | 5.61 | 6.06 | 5.39 | 5.41 | 5.41 | -8.31% | 23,009,610 |
| Jun 4, 2026 | 5.90 | 6.68 | 5.90 | 5.90 | 5.90 | -6.79% | 29,221,558 |
| Jun 3, 2026 | 6.00 | 7.11 | 5.35 | 6.33 | 6.33 | 2.10% | 38,213,107 |
| Jun 2, 2026 | 5.31 | 6.20 | 5.26 | 6.20 | 6.20 | 19.92% | 35,652,903 |
| Jun 1, 2026 | 4.15 | 5.17 | 4.12 | 5.17 | 5.17 | 19.95% | 28,975,150 |
| May 29, 2026 | 4.58 | 4.86 | 4.29 | 4.31 | 4.31 | -10.21% | 19,608,001 |
| May 28, 2026 | 4.83 | 5.27 | 4.61 | 4.80 | 4.80 | -4.19% | 18,771,633 |
| May 27, 2026 | 4.99 | 5.49 | 4.89 | 5.01 | 5.01 | -3.28% | 21,316,175 |
| May 26, 2026 | 4.95 | 5.44 | 4.58 | 5.18 | 5.18 | 2.37% | 22,873,665 |
| May 25, 2026 | 5.98 | 6.13 | 5.02 | 5.06 | 5.06 | -16.78% | 26,837,550 |