Wintao Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	5.95	6.90	5.92	6.08	6.08	-8.71%	32,519,246
May 21, 2026	4.95	6.92	4.95	6.66	6.66	14.63%	38,712,028
May 20, 2026	4.20	5.81	4.20	5.81	5.81	20.04%	38,728,490
May 19, 2026	4.84	4.84	4.84	4.84	4.84	-20.00%	1,840,700
May 18, 2026	6.05	6.05	6.05	6.05	6.05	-19.97%	535,500
May 15, 2026	7.56	7.56	7.56	7.56	7.56	-20.00%	404,600
May 14, 2026	9.45	9.45	9.45	9.45	9.45	-19.98%	308,600
May 13, 2026	11.81	11.81	11.81	11.81	11.81	-19.99%	285,300
May 12, 2026	14.76	14.76	14.76	14.76	14.76	-20.00%	88,500
May 8, 2026	18.50	18.54	18.27	18.45	18.45	-0.54%	3,230,200
May 7, 2026	18.65	18.90	18.41	18.55	18.55	-1.33%	5,551,400
May 6, 2026	17.98	19.00	17.96	18.80	18.80	4.10%	7,143,639
Apr 30, 2026	17.68	18.33	17.67	18.06	18.06	2.21%	4,323,500
Apr 29, 2026	16.98	17.81	16.89	17.67	17.67	2.97%	3,946,839
Apr 28, 2026	17.21	17.43	17.09	17.16	17.16	-1.04%	2,837,254
Apr 27, 2026	17.01	17.34	16.71	17.34	17.34	1.05%	3,513,146
Apr 24, 2026	17.16	17.27	16.63	17.16	17.16	-0.58%	4,353,139
Apr 23, 2026	17.60	17.69	17.22	17.26	17.26	-2.38%	3,762,900
Apr 22, 2026	17.57	17.70	17.33	17.68	17.68	-0.11%	3,435,461
Apr 21, 2026	18.05	18.12	17.48	17.70	17.70	-1.88%	3,955,300
Apr 20, 2026	18.24	18.37	17.91	18.04	18.04	-1.04%	4,971,016
Apr 17, 2026	18.91	19.19	18.20	18.23	18.23	-3.54%	7,845,001
Apr 16, 2026	19.20	19.22	18.23	18.90	18.90	4.83%	11,597,989
Apr 15, 2026	18.10	18.48	18.01	18.03	18.03	-1.42%	8,872,689
Apr 14, 2026	17.34	19.23	17.34	18.29	18.29	7.08%	11,542,724
Apr 13, 2026	17.01	17.19	16.91	17.08	17.08	-0.23%	1,971,000
Apr 10, 2026	17.15	17.36	17.11	17.12	17.12	0.35%	2,515,900
Apr 9, 2026	17.56	17.61	16.98	17.06	17.06	-3.51%	3,342,980
Apr 8, 2026	17.34	17.71	17.29	17.68	17.68	4.93%	4,007,080
Apr 7, 2026	16.55	16.94	16.41	16.85	16.85	-1.46%	4,314,131
Apr 3, 2026	17.51	17.53	16.96	17.10	17.10	-1.72%	2,241,028
Apr 2, 2026	17.72	17.83	17.18	17.40	17.40	-2.30%	2,498,162
Apr 1, 2026	17.78	18.39	17.60	17.81	17.81	2.12%	2,520,012
Mar 31, 2026	17.65	17.95	17.40	17.44	17.44	-1.75%	2,368,400
Mar 30, 2026	17.28	17.77	17.10	17.75	17.75	1.02%	2,540,600
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