Xinjiang Winka Times Department Store Co.,Ltd. (SHA:603101)
China
· Delayed Price · Currency is CNY 11.03
+0.23 (2.13%)
Apr 29, 2026, 3:00 PM CST
SHA:603101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.82 | 11.35 | 10.73 | 11.03 | 11.03 | 2.13% | 36,666,224 |
| Apr 28, 2026 | 10.64 | 10.94 | 10.54 | 10.80 | 10.80 | 2.37% | 32,605,774 |
| Apr 27, 2026 | 10.53 | 10.66 | 9.39 | 10.55 | 10.55 | 1.15% | 34,257,860 |
| Apr 24, 2026 | 10.31 | 10.66 | 10.23 | 10.43 | 10.43 | 1.16% | 34,436,360 |
| Apr 23, 2026 | 10.20 | 10.50 | 10.12 | 10.31 | 10.31 | 0.68% | 34,257,027 |
| Apr 22, 2026 | 10.03 | 10.27 | 9.67 | 10.24 | 10.24 | 2.40% | 36,281,530 |
| Apr 21, 2026 | 10.16 | 10.23 | 9.79 | 10.00 | 10.00 | -0.79% | 35,221,200 |
| Apr 20, 2026 | 9.89 | 10.35 | 9.86 | 10.08 | 10.08 | 1.31% | 40,129,706 |
| Apr 17, 2026 | 9.73 | 10.05 | 9.69 | 9.95 | 9.95 | 1.32% | 39,349,942 |
| Apr 16, 2026 | 9.25 | 9.89 | 9.19 | 9.82 | 9.82 | 5.82% | 39,242,230 |
| Apr 15, 2026 | 8.92 | 9.39 | 8.80 | 9.28 | 9.28 | 3.00% | 27,015,900 |
| Apr 14, 2026 | 8.68 | 9.06 | 8.32 | 9.01 | 9.01 | 5.88% | 26,756,812 |
| Apr 13, 2026 | 8.63 | 8.76 | 8.42 | 8.51 | 8.51 | -3.62% | 22,790,240 |
| Apr 10, 2026 | 8.05 | 8.83 | 8.05 | 8.83 | 8.83 | 9.96% | 21,219,830 |
| Apr 9, 2026 | 8.17 | 8.19 | 8.01 | 8.03 | 8.03 | -2.07% | 3,628,660 |
| Apr 8, 2026 | 8.11 | 8.20 | 8.08 | 8.20 | 8.20 | 1.86% | 3,641,231 |
| Apr 7, 2026 | 7.90 | 8.06 | 7.81 | 8.05 | 8.05 | 2.03% | 2,947,900 |
| Apr 3, 2026 | 8.10 | 8.10 | 7.86 | 7.89 | 7.89 | -2.35% | 3,362,457 |
| Apr 2, 2026 | 8.10 | 8.20 | 7.99 | 8.08 | 8.08 | - | 5,130,058 |
| Apr 1, 2026 | 8.12 | 8.18 | 8.05 | 8.08 | 8.08 | 0.62% | 3,734,565 |
| Mar 31, 2026 | 8.16 | 8.25 | 8.02 | 8.03 | 8.03 | -1.35% | 3,326,201 |
| Mar 30, 2026 | 8.04 | 8.19 | 8.01 | 8.14 | 8.14 | 0.25% | 2,888,002 |
| Mar 27, 2026 | 8.02 | 8.16 | 7.96 | 8.12 | 8.12 | -0.61% | 4,461,503 |
| Mar 26, 2026 | 8.33 | 8.37 | 8.14 | 8.17 | 8.07 | -2.27% | 5,122,232 |
| Mar 25, 2026 | 8.17 | 8.36 | 8.09 | 8.36 | 8.26 | 2.70% | 5,800,002 |
| Mar 24, 2026 | 7.90 | 8.15 | 7.84 | 8.14 | 8.04 | 4.76% | 7,057,997 |
| Mar 23, 2026 | 8.01 | 8.11 | 7.74 | 7.77 | 7.67 | -4.43% | 6,749,507 |
| Mar 20, 2026 | 8.32 | 8.40 | 8.12 | 8.13 | 8.03 | -2.28% | 4,516,374 |
| Mar 19, 2026 | 8.45 | 8.49 | 8.29 | 8.32 | 8.22 | -2.12% | 4,174,098 |
| Mar 18, 2026 | 8.47 | 8.50 | 8.37 | 8.50 | 8.40 | 0.47% | 4,301,906 |
| Mar 17, 2026 | 8.64 | 8.72 | 8.46 | 8.46 | 8.36 | -2.42% | 3,960,236 |
| Mar 16, 2026 | 8.68 | 8.76 | 8.59 | 8.67 | 8.56 | 0.23% | 2,945,196 |
| Mar 13, 2026 | 8.64 | 8.80 | 8.64 | 8.65 | 8.54 | -0.35% | 3,277,403 |
| Mar 12, 2026 | 8.72 | 8.77 | 8.64 | 8.68 | 8.57 | -0.23% | 3,736,584 |
| Mar 11, 2026 | 8.82 | 8.86 | 8.66 | 8.70 | 8.59 | -1.36% | 3,775,262 |
| Mar 10, 2026 | 8.73 | 8.82 | 8.73 | 8.82 | 8.71 | 1.61% | 3,270,532 |
| Mar 9, 2026 | 8.72 | 8.78 | 8.55 | 8.68 | 8.57 | -1.48% | 4,417,055 |
| Mar 6, 2026 | 8.66 | 8.82 | 8.58 | 8.81 | 8.70 | 1.26% | 3,774,297 |
| Mar 5, 2026 | 8.66 | 8.83 | 8.66 | 8.70 | 8.59 | 1.28% | 4,868,370 |
| Mar 4, 2026 | 8.60 | 8.68 | 8.42 | 8.59 | 8.48 | -0.69% | 5,099,004 |
| Mar 3, 2026 | 8.76 | 8.91 | 8.63 | 8.65 | 8.54 | -1.93% | 6,338,010 |
| Mar 2, 2026 | 9.21 | 9.21 | 8.81 | 8.82 | 8.71 | -5.26% | 10,591,810 |
| Feb 27, 2026 | 9.30 | 9.34 | 9.20 | 9.31 | 9.20 | 0.11% | 4,069,896 |
| Feb 26, 2026 | 9.43 | 9.43 | 9.27 | 9.30 | 9.19 | -1.38% | 5,665,400 |
| Feb 25, 2026 | 9.49 | 9.52 | 9.41 | 9.43 | 9.31 | -0.11% | 4,494,197 |
| Feb 24, 2026 | 9.45 | 9.49 | 9.36 | 9.44 | 9.32 | 0.85% | 3,702,295 |
| Feb 13, 2026 | 9.47 | 9.54 | 9.34 | 9.36 | 9.25 | -0.85% | 3,937,701 |
| Feb 12, 2026 | 9.62 | 9.64 | 9.43 | 9.44 | 9.32 | -1.77% | 5,804,429 |
| Feb 11, 2026 | 9.72 | 9.76 | 9.61 | 9.61 | 9.49 | -1.33% | 4,133,799 |
| Feb 10, 2026 | 9.77 | 9.78 | 9.61 | 9.74 | 9.62 | -0.31% | 6,145,402 |
| Feb 9, 2026 | 9.66 | 9.79 | 9.60 | 9.77 | 9.65 | 1.45% | 6,542,615 |
| Feb 6, 2026 | 9.87 | 9.87 | 9.52 | 9.63 | 9.51 | -2.53% | 8,618,778 |
| Feb 5, 2026 | 9.80 | 9.92 | 9.69 | 9.88 | 9.76 | 0.82% | 8,750,893 |
| Feb 4, 2026 | 9.61 | 9.83 | 9.57 | 9.80 | 9.68 | 1.77% | 7,399,136 |
| Feb 3, 2026 | 9.58 | 9.68 | 9.52 | 9.63 | 9.51 | 0.52% | 5,856,656 |
| Feb 2, 2026 | 9.58 | 9.73 | 9.52 | 9.58 | 9.46 | -0.73% | 5,520,733 |
| Jan 30, 2026 | 9.81 | 9.85 | 9.63 | 9.65 | 9.53 | -1.13% | 6,594,635 |
| Jan 29, 2026 | 9.69 | 9.80 | 9.60 | 9.76 | 9.64 | 0.51% | 7,134,580 |
| Jan 28, 2026 | 9.84 | 9.88 | 9.70 | 9.71 | 9.59 | -1.42% | 5,852,477 |
| Jan 27, 2026 | 9.93 | 10.03 | 9.67 | 9.85 | 9.73 | -0.40% | 7,285,043 |
| Jan 26, 2026 | 10.25 | 10.27 | 9.82 | 9.89 | 9.77 | -3.70% | 12,693,980 |
| Jan 23, 2026 | 10.28 | 10.33 | 10.20 | 10.27 | 10.14 | -0.10% | 8,058,671 |
| Jan 22, 2026 | 10.28 | 10.37 | 10.23 | 10.28 | 10.15 | -0.39% | 7,959,464 |
| Jan 21, 2026 | 10.44 | 10.58 | 10.28 | 10.32 | 10.19 | -2.27% | 10,341,030 |
| Jan 20, 2026 | 10.34 | 10.58 | 10.24 | 10.56 | 10.43 | 2.13% | 17,633,710 |
| Jan 19, 2026 | 10.14 | 10.36 | 10.05 | 10.34 | 10.21 | 2.89% | 10,294,730 |
| Jan 16, 2026 | 10.12 | 10.15 | 9.91 | 10.05 | 9.93 | -0.30% | 8,374,911 |
| Jan 15, 2026 | 10.15 | 10.35 | 10.04 | 10.08 | 9.96 | -0.98% | 11,026,760 |
| Jan 14, 2026 | 10.25 | 10.41 | 10.04 | 10.18 | 10.06 | -0.59% | 15,077,050 |
| Jan 13, 2026 | 10.67 | 10.84 | 10.24 | 10.24 | 10.11 | -3.21% | 17,142,650 |
| Jan 12, 2026 | 10.29 | 10.58 | 10.23 | 10.58 | 10.45 | 2.82% | 19,162,280 |
| Jan 9, 2026 | 10.06 | 10.32 | 10.06 | 10.29 | 10.16 | 1.38% | 17,030,240 |
| Jan 8, 2026 | 10.05 | 10.32 | 10.00 | 10.15 | 10.03 | - | 14,458,980 |
| Jan 7, 2026 | 10.12 | 10.30 | 9.94 | 10.15 | 10.03 | -1.26% | 17,666,390 |
| Jan 6, 2026 | 9.80 | 10.77 | 9.74 | 10.28 | 10.15 | 5.01% | 23,599,230 |
| Jan 5, 2026 | 9.62 | 9.81 | 9.57 | 9.79 | 9.67 | 1.35% | 7,532,531 |
| Dec 31, 2025 | 9.55 | 9.75 | 9.50 | 9.66 | 9.54 | 1.36% | 7,275,995 |
| Dec 30, 2025 | 9.85 | 9.85 | 9.50 | 9.53 | 9.41 | -3.25% | 11,714,380 |
| Dec 29, 2025 | 10.15 | 10.26 | 9.74 | 9.85 | 9.73 | -1.99% | 15,380,210 |
| Dec 26, 2025 | 10.05 | 10.20 | 10.00 | 10.05 | 9.93 | 0.10% | 8,842,254 |
| Dec 25, 2025 | 10.23 | 10.25 | 9.95 | 10.04 | 9.92 | -1.47% | 12,416,050 |
| Dec 24, 2025 | 10.08 | 10.21 | 10.03 | 10.19 | 10.07 | - | 10,765,900 |
| Dec 23, 2025 | 10.53 | 10.54 | 10.15 | 10.19 | 10.07 | -3.78% | 17,249,370 |
| Dec 22, 2025 | 10.71 | 10.88 | 10.45 | 10.59 | 10.46 | -2.84% | 21,668,230 |
| Dec 19, 2025 | 10.58 | 10.99 | 10.30 | 10.90 | 10.77 | 2.35% | 31,547,290 |
| Dec 18, 2025 | 10.23 | 10.78 | 10.20 | 10.65 | 10.52 | 2.60% | 24,945,380 |
| Dec 17, 2025 | 10.51 | 10.78 | 10.13 | 10.38 | 10.25 | -3.89% | 29,446,260 |
| Dec 16, 2025 | 10.05 | 10.96 | 10.05 | 10.80 | 10.67 | 5.06% | 38,919,870 |
| Dec 15, 2025 | 9.87 | 10.50 | 9.87 | 10.28 | 10.15 | 3.94% | 24,126,410 |
| Dec 12, 2025 | 10.00 | 10.19 | 9.85 | 9.89 | 9.77 | -6.87% | 24,493,440 |
| Dec 11, 2025 | 11.19 | 11.20 | 10.10 | 10.62 | 10.49 | 0.28% | 44,594,780 |
| Dec 10, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | 9.97% | 9,160,227 |
| Dec 9, 2025 | 9.56 | 9.78 | 9.46 | 9.63 | 9.51 | 0.84% | 10,829,680 |
| Dec 8, 2025 | 9.53 | 9.64 | 9.43 | 9.55 | 9.43 | 0.74% | 6,618,685 |
| Dec 5, 2025 | 9.30 | 9.49 | 9.24 | 9.48 | 9.36 | 1.72% | 4,613,120 |
| Dec 4, 2025 | 9.44 | 9.50 | 9.31 | 9.32 | 9.21 | -2.31% | 5,414,196 |
| Dec 3, 2025 | 9.73 | 9.75 | 9.44 | 9.54 | 9.42 | -2.15% | 7,171,956 |
| Dec 2, 2025 | 9.71 | 9.83 | 9.65 | 9.75 | 9.63 | - | 6,310,843 |
| Dec 1, 2025 | 9.73 | 9.89 | 9.70 | 9.75 | 9.63 | -0.20% | 7,822,053 |
| Nov 28, 2025 | 9.60 | 9.79 | 9.44 | 9.77 | 9.65 | 1.45% | 11,961,160 |