Wingtech Technology Co.,Ltd (SHA:600745)
China
· Delayed Price · Currency is CNY 38.98
+0.44 (1.14%)
At close: Dec 5, 2025
SHA:600745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.53 | 37.73 | 37.98 | - | -1.45% | 10,333,872 |
| Dec 4, 2025 | 38.60 | 39.05 | 38.26 | 38.54 | 38.54 | -0.95% | 31,724,640 |
| Dec 3, 2025 | 39.90 | 40.08 | 38.68 | 38.91 | 38.91 | -2.73% | 44,401,240 |
| Dec 2, 2025 | 40.78 | 40.81 | 39.89 | 40.00 | 40.00 | -2.22% | 37,586,800 |
| Dec 1, 2025 | 40.80 | 41.15 | 40.57 | 40.91 | 40.91 | -0.02% | 35,457,800 |
| Nov 28, 2025 | 40.78 | 41.20 | 40.16 | 40.92 | 40.92 | -0.56% | 39,904,290 |
| Nov 27, 2025 | 39.81 | 42.28 | 39.81 | 41.15 | 41.15 | 4.02% | 77,681,379 |
| Nov 26, 2025 | 40.44 | 40.54 | 39.47 | 39.56 | 39.56 | -3.11% | 57,644,000 |
| Nov 25, 2025 | 40.69 | 41.72 | 40.53 | 40.83 | 40.83 | -0.02% | 45,716,150 |
| Nov 24, 2025 | 42.00 | 42.00 | 39.00 | 40.84 | 40.84 | -3.59% | 53,870,340 |
| Nov 21, 2025 | 41.96 | 43.43 | 41.66 | 42.36 | 42.36 | -0.68% | 52,613,030 |
| Nov 20, 2025 | 44.50 | 44.50 | 42.65 | 42.65 | 42.65 | 0.83% | 64,993,520 |
| Nov 19, 2025 | 41.42 | 42.73 | 40.98 | 42.30 | 42.30 | 0.88% | 42,858,370 |
| Nov 18, 2025 | 43.80 | 43.80 | 41.85 | 41.93 | 41.93 | -4.49% | 57,080,410 |
| Nov 17, 2025 | 44.35 | 44.80 | 43.62 | 43.90 | 43.90 | -2.44% | 49,353,460 |
| Nov 14, 2025 | 44.11 | 45.85 | 43.65 | 45.00 | 45.00 | 1.56% | 69,061,260 |
| Nov 13, 2025 | 43.72 | 45.03 | 43.68 | 44.31 | 44.31 | 0.43% | 56,899,940 |
| Nov 12, 2025 | 45.35 | 45.79 | 43.57 | 44.12 | 44.12 | -4.61% | 71,129,820 |
| Nov 11, 2025 | 46.20 | 47.68 | 44.75 | 46.25 | 46.25 | -0.24% | 104,422,900 |
| Nov 10, 2025 | 45.00 | 47.88 | 44.87 | 46.36 | 46.36 | 3.02% | 144,632,800 |
| Nov 7, 2025 | 40.53 | 45.00 | 40.23 | 45.00 | 45.00 | 9.70% | 90,216,480 |
| Nov 6, 2025 | 41.40 | 41.98 | 40.40 | 41.02 | 41.02 | -4.78% | 103,232,600 |
| Nov 5, 2025 | 43.28 | 43.97 | 43.01 | 43.08 | 43.08 | -3.90% | 67,932,860 |
| Nov 4, 2025 | 43.89 | 45.53 | 41.68 | 44.83 | 44.83 | 1.38% | 121,294,500 |
| Nov 3, 2025 | 45.80 | 46.49 | 43.82 | 44.22 | 44.22 | -1.73% | 83,856,380 |
| Oct 31, 2025 | 44.61 | 46.16 | 44.28 | 45.00 | 45.00 | 3.05% | 100,851,000 |
| Oct 30, 2025 | 45.58 | 45.68 | 43.42 | 43.67 | 43.67 | -3.94% | 110,055,500 |
| Oct 29, 2025 | 44.50 | 46.33 | 44.50 | 45.46 | 45.46 | 1.91% | 127,686,600 |
| Oct 28, 2025 | 44.20 | 46.09 | 43.90 | 44.61 | 44.61 | 0.16% | 167,071,700 |
| Oct 27, 2025 | 42.25 | 45.11 | 41.18 | 44.54 | 44.54 | 8.61% | 217,465,200 |
| Oct 24, 2025 | 40.80 | 41.47 | 40.16 | 41.01 | 41.01 | 0.05% | 115,900,100 |
| Oct 23, 2025 | 40.49 | 42.29 | 38.97 | 40.99 | 40.99 | 1.56% | 142,666,000 |
| Oct 22, 2025 | 41.80 | 43.49 | 40.11 | 40.36 | 40.36 | -3.24% | 169,427,200 |
| Oct 21, 2025 | 38.03 | 41.71 | 38.03 | 41.71 | 41.71 | 9.99% | 174,429,300 |
| Oct 20, 2025 | 38.50 | 39.44 | 34.99 | 37.92 | 37.92 | -1.51% | 148,388,100 |
| Oct 17, 2025 | 36.99 | 39.50 | 36.60 | 38.50 | 38.50 | 4.28% | 166,630,100 |
| Oct 16, 2025 | 36.40 | 38.86 | 35.73 | 36.92 | 36.92 | -3.33% | 165,257,900 |
| Oct 15, 2025 | 34.50 | 40.97 | 34.50 | 38.19 | 38.19 | 1.43% | 255,441,600 |
| Oct 14, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -9.99% | 9,854,300 |
| Oct 13, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -10.00% | 4,083,900 |
| Sep 30, 2025 | 48.70 | 49.22 | 46.38 | 46.48 | 46.48 | -3.49% | 73,540,530 |
| Sep 29, 2025 | 48.15 | 48.74 | 47.56 | 48.16 | 48.16 | -0.08% | 31,071,650 |
| Sep 26, 2025 | 49.40 | 50.27 | 48.20 | 48.20 | 48.20 | -2.43% | 39,781,780 |
| Sep 25, 2025 | 48.65 | 50.80 | 48.52 | 49.40 | 49.40 | 1.40% | 52,062,090 |
| Sep 24, 2025 | 47.97 | 49.32 | 47.15 | 48.72 | 48.72 | 0.91% | 46,972,250 |
| Sep 23, 2025 | 48.90 | 50.00 | 46.89 | 48.28 | 48.28 | -1.39% | 56,515,090 |
| Sep 22, 2025 | 47.55 | 49.58 | 47.07 | 48.96 | 48.96 | 3.95% | 58,048,440 |
| Sep 19, 2025 | 48.40 | 48.40 | 46.86 | 47.10 | 47.10 | -4.50% | 63,120,230 |
| Sep 18, 2025 | 44.89 | 49.50 | 44.70 | 49.32 | 49.32 | 9.60% | 120,080,400 |
| Sep 17, 2025 | 43.34 | 45.20 | 42.93 | 45.00 | 45.00 | 3.88% | 45,993,040 |
| Sep 16, 2025 | 43.32 | 43.93 | 42.82 | 43.32 | 43.32 | -0.48% | 28,942,840 |
| Sep 15, 2025 | 43.08 | 45.07 | 42.27 | 43.53 | 43.53 | 3.05% | 55,430,200 |
| Sep 12, 2025 | 43.05 | 43.20 | 42.11 | 42.24 | 42.24 | -0.98% | 30,301,140 |
| Sep 11, 2025 | 41.50 | 42.80 | 41.20 | 42.66 | 42.66 | 2.01% | 30,647,720 |
| Sep 10, 2025 | 41.88 | 42.20 | 40.96 | 41.82 | 41.82 | -0.31% | 24,363,880 |
| Sep 9, 2025 | 42.11 | 42.75 | 41.69 | 41.95 | 41.95 | -1.25% | 25,155,070 |
| Sep 8, 2025 | 41.50 | 42.92 | 41.30 | 42.48 | 42.48 | 2.51% | 37,920,950 |
| Sep 5, 2025 | 39.39 | 41.47 | 39.00 | 41.44 | 41.44 | 5.45% | 37,611,400 |
| Sep 4, 2025 | 40.95 | 41.49 | 38.67 | 39.30 | 39.30 | -3.68% | 39,969,530 |
| Sep 3, 2025 | 41.77 | 41.87 | 40.69 | 40.80 | 40.80 | -2.04% | 28,810,100 |
| Sep 2, 2025 | 42.50 | 43.00 | 40.95 | 41.65 | 41.65 | -2.76% | 45,501,280 |
| Sep 1, 2025 | 44.90 | 45.32 | 42.55 | 42.83 | 42.83 | -1.38% | 55,207,330 |
| Aug 29, 2025 | 42.65 | 44.09 | 41.61 | 43.43 | 43.43 | 1.21% | 48,693,140 |
| Aug 28, 2025 | 42.40 | 43.25 | 41.21 | 42.91 | 42.91 | 0.99% | 54,691,110 |
| Aug 27, 2025 | 42.96 | 43.95 | 42.40 | 42.49 | 42.49 | -1.09% | 56,434,550 |
| Aug 26, 2025 | 41.50 | 43.98 | 41.18 | 42.96 | 42.96 | 2.29% | 56,344,820 |
| Aug 25, 2025 | 40.86 | 43.36 | 40.40 | 42.00 | 42.00 | 3.52% | 67,573,180 |
| Aug 22, 2025 | 39.20 | 40.80 | 39.18 | 40.57 | 40.57 | 2.84% | 43,328,070 |
| Aug 21, 2025 | 40.02 | 40.88 | 38.77 | 39.45 | 39.45 | 0.54% | 56,808,630 |
| Aug 20, 2025 | 37.92 | 39.25 | 37.72 | 39.24 | 39.24 | 3.51% | 40,732,200 |
| Aug 19, 2025 | 38.00 | 38.50 | 37.70 | 37.91 | 37.91 | -0.13% | 23,182,040 |
| Aug 18, 2025 | 37.48 | 38.31 | 37.48 | 37.96 | 37.96 | 1.63% | 29,739,740 |
| Aug 15, 2025 | 36.10 | 37.45 | 36.10 | 37.35 | 37.35 | 2.33% | 25,064,860 |
| Aug 14, 2025 | 37.06 | 37.86 | 36.50 | 36.50 | 36.50 | -1.46% | 31,944,110 |
| Aug 13, 2025 | 36.63 | 37.25 | 36.52 | 37.04 | 37.04 | 1.34% | 23,454,820 |
| Aug 12, 2025 | 36.43 | 36.88 | 36.25 | 36.55 | 36.55 | 0.38% | 19,342,430 |
| Aug 11, 2025 | 36.08 | 36.63 | 36.06 | 36.41 | 36.41 | 0.91% | 12,683,680 |
| Aug 8, 2025 | 36.43 | 36.46 | 35.86 | 36.08 | 36.08 | -1.61% | 14,797,190 |
| Aug 7, 2025 | 36.70 | 37.39 | 36.31 | 36.67 | 36.67 | -0.19% | 24,121,560 |
| Aug 6, 2025 | 36.63 | 36.88 | 36.44 | 36.74 | 36.74 | 0.33% | 13,676,150 |
| Aug 5, 2025 | 36.52 | 36.65 | 36.27 | 36.62 | 36.62 | 0.58% | 12,044,110 |
| Aug 4, 2025 | 36.30 | 36.50 | 36.12 | 36.41 | 36.41 | -0.33% | 12,408,600 |
| Aug 1, 2025 | 36.87 | 37.34 | 36.30 | 36.53 | 36.53 | -1.16% | 17,847,210 |
| Jul 31, 2025 | 37.36 | 37.93 | 36.83 | 36.96 | 36.96 | -1.57% | 21,784,520 |
| Jul 30, 2025 | 38.00 | 38.78 | 37.22 | 37.55 | 37.55 | -1.24% | 25,407,500 |
| Jul 29, 2025 | 37.40 | 38.07 | 37.31 | 38.02 | 38.02 | 1.20% | 20,242,130 |
| Jul 28, 2025 | 37.13 | 37.93 | 36.81 | 37.57 | 37.57 | 1.24% | 23,282,510 |
| Jul 25, 2025 | 36.00 | 37.15 | 35.76 | 37.11 | 37.11 | 1.73% | 27,785,780 |
| Jul 24, 2025 | 36.25 | 36.57 | 36.15 | 36.48 | 36.48 | 0.69% | 17,340,400 |
| Jul 23, 2025 | 36.57 | 36.90 | 36.08 | 36.23 | 36.23 | -0.96% | 17,422,970 |
| Jul 22, 2025 | 36.93 | 37.05 | 36.43 | 36.58 | 36.58 | -1.45% | 21,997,950 |
| Jul 21, 2025 | 37.05 | 37.49 | 36.80 | 37.12 | 37.12 | 0.35% | 29,144,340 |
| Jul 18, 2025 | 35.10 | 37.28 | 35.09 | 36.99 | 36.99 | 5.53% | 53,668,400 |
| Jul 17, 2025 | 34.40 | 35.20 | 34.20 | 35.05 | 35.05 | 1.45% | 18,556,160 |
| Jul 16, 2025 | 34.72 | 35.25 | 34.36 | 34.55 | 34.55 | -0.46% | 15,958,600 |
| Jul 15, 2025 | 34.52 | 35.23 | 33.90 | 34.71 | 34.71 | 1.67% | 24,738,300 |
| Jul 14, 2025 | 34.53 | 34.60 | 33.76 | 34.14 | 34.14 | -0.76% | 12,098,270 |
| Jul 11, 2025 | 34.35 | 34.45 | 34.10 | 34.40 | 34.40 | 0.03% | 12,070,660 |
| Jul 10, 2025 | 34.30 | 34.66 | 34.11 | 34.39 | 34.39 | -0.46% | 12,531,180 |
| Jul 9, 2025 | 34.00 | 34.74 | 34.00 | 34.55 | 34.55 | 1.29% | 16,767,240 |