Wintao Communications Co., Ltd. (SHE:301139)
China · Delayed Price · Currency is CNY 0.9100
-2.4000 (-72.51%)
Sep 30, 2026, 4:00 PM EDT
Wintao Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.80 | 1.27 | 0.75 | 0.91 | 0.91 | -72.51% | 32,900,761 |
| Aug 28, 2026 | 3.53 | 3.56 | 3.31 | 3.31 | 3.31 | -5.70% | 10,685,800 |
| Aug 27, 2026 | 3.30 | 3.67 | 3.22 | 3.51 | 3.51 | 6.04% | 14,534,300 |
| Aug 26, 2026 | 3.37 | 3.43 | 3.27 | 3.31 | 3.31 | -3.78% | 9,034,200 |
| Aug 25, 2026 | 3.39 | 3.50 | 3.10 | 3.44 | 3.44 | 0.29% | 8,871,300 |
| Aug 24, 2026 | 3.48 | 3.53 | 3.40 | 3.43 | 3.43 | 0.88% | 6,823,200 |
| Aug 21, 2026 | 3.59 | 3.65 | 3.37 | 3.40 | 3.40 | -6.34% | 11,566,300 |
| Aug 20, 2026 | 3.60 | 3.78 | 3.60 | 3.63 | 3.63 | -3.71% | 10,176,900 |
| Aug 19, 2026 | 3.75 | 3.99 | 3.75 | 3.77 | 3.77 | -2.08% | 13,467,300 |
| Aug 18, 2026 | 3.93 | 4.04 | 3.75 | 3.85 | 3.85 | -2.28% | 14,458,200 |
| Aug 17, 2026 | 3.89 | 4.05 | 3.80 | 3.94 | 3.94 | -1.01% | 15,287,956 |
| Aug 14, 2026 | 3.96 | 4.25 | 3.85 | 3.98 | 3.98 | -1.97% | 21,720,490 |
| Aug 13, 2026 | 3.68 | 4.15 | 3.63 | 4.06 | 4.06 | 8.85% | 22,563,490 |
| Aug 12, 2026 | 3.61 | 3.87 | 3.51 | 3.73 | 3.73 | -0.27% | 15,379,534 |
| Aug 11, 2026 | 3.56 | 3.99 | 3.55 | 3.74 | 3.74 | 2.47% | 17,902,734 |
| Aug 10, 2026 | 3.73 | 3.84 | 3.52 | 3.65 | 3.65 | -6.17% | 16,173,400 |
| Aug 7, 2026 | 3.70 | 4.13 | 3.65 | 3.89 | 3.89 | 4.57% | 22,566,900 |
| Aug 6, 2026 | 3.92 | 3.98 | 3.64 | 3.72 | 3.72 | -6.53% | 19,776,509 |
| Aug 5, 2026 | 3.86 | 4.15 | 3.79 | 3.98 | 3.98 | -1.97% | 21,977,867 |
| Aug 4, 2026 | 3.80 | 4.26 | 3.78 | 4.06 | 4.06 | 7.12% | 31,159,832 |
| Aug 3, 2026 | 3.17 | 3.79 | 3.17 | 3.79 | 3.79 | 19.94% | 26,053,901 |
| Jul 31, 2026 | 3.05 | 3.49 | 3.05 | 3.16 | 3.16 | -2.17% | 20,944,589 |
| 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% | 33,249,842 |
| 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% | 15,444,600 |
| Jul 24, 2026 | 2.53 | 2.59 | 2.37 | 2.39 | 2.39 | -6.64% | 8,880,301 |
| Jul 23, 2026 | 2.51 | 2.61 | 2.51 | 2.56 | 2.56 | -2.29% | 8,413,100 |
| Jul 22, 2026 | 2.60 | 2.77 | 2.53 | 2.62 | 2.62 | -0.38% | 8,667,240 |
| Jul 21, 2026 | 2.71 | 2.73 | 2.45 | 2.63 | 2.63 | -5.73% | 11,207,600 |
| Jul 20, 2026 | 2.80 | 2.96 | 2.70 | 2.79 | 2.79 | 2.95% | 9,945,400 |
| Jul 17, 2026 | 2.90 | 3.10 | 2.69 | 2.71 | 2.71 | -10.56% | 13,608,300 |
| Jul 16, 2026 | 2.66 | 3.27 | 2.51 | 3.03 | 3.03 | 10.18% | 18,354,735 |
| 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% | 12,087,035 |
| 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% | 12,359,798 |
| Jul 9, 2026 | 3.33 | 3.49 | 3.25 | 3.39 | 3.39 | 1.50% | 11,042,347 |
| 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% | 20,751,289 |
| Jul 3, 2026 | 3.97 | 4.01 | 3.65 | 3.67 | 3.67 | -6.85% | 15,666,258 |
| Jul 2, 2026 | 3.83 | 4.17 | 3.83 | 3.94 | 3.94 | -9.43% | 17,565,058 |
| Jul 1, 2026 | 4.29 | 4.51 | 4.17 | 4.35 | 4.35 | -0.23% | 13,844,100 |
| Jun 30, 2026 | 4.21 | 4.66 | 4.13 | 4.36 | 4.36 | 1.87% | 12,990,134 |
| Jun 29, 2026 | 4.24 | 4.45 | 4.24 | 4.28 | 4.28 | -3.60% | 11,423,432 |
| 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% | 20,936,798 |
| Jun 23, 2026 | 5.17 | 5.66 | 4.81 | 4.83 | 4.83 | -3.78% | 29,194,223 |