Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China
· Delayed Price · Currency is CNY 4.690
+0.050 (1.08%)
Apr 29, 2026, 3:04 PM CST
SHE:000557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.64 | 4.73 | 4.64 | 4.69 | 4.69 | 1.08% | 8,008,364 |
| Apr 28, 2026 | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | 0.43% | 4,942,800 |
| Apr 27, 2026 | 4.62 | 4.65 | 4.58 | 4.62 | 4.62 | - | 6,271,200 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.59 | 4.62 | 4.62 | -0.65% | 5,875,200 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.60 | 4.65 | 4.65 | -0.43% | 6,656,268 |
| Apr 22, 2026 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | -0.21% | 5,675,429 |
| Apr 21, 2026 | 4.71 | 4.74 | 4.65 | 4.68 | 4.68 | -0.64% | 7,815,110 |
| Apr 20, 2026 | 4.67 | 4.78 | 4.65 | 4.71 | 4.71 | 0.64% | 8,927,305 |
| Apr 17, 2026 | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | - | 7,924,655 |
| Apr 16, 2026 | 4.67 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 5,362,708 |
| Apr 15, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -0.85% | 5,621,704 |
| Apr 14, 2026 | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -0.63% | 7,603,889 |
| Apr 13, 2026 | 4.73 | 4.76 | 4.69 | 4.74 | 4.74 | -0.21% | 6,919,871 |
| Apr 10, 2026 | 4.73 | 4.82 | 4.70 | 4.75 | 4.75 | 1.28% | 8,741,662 |
| Apr 9, 2026 | 4.75 | 4.77 | 4.66 | 4.69 | 4.69 | -1.47% | 8,933,200 |
| Apr 8, 2026 | 4.70 | 4.78 | 4.68 | 4.76 | 4.76 | 1.93% | 9,741,014 |
| Apr 7, 2026 | 4.54 | 4.67 | 4.51 | 4.67 | 4.67 | 2.86% | 8,037,563 |
| Apr 3, 2026 | 4.66 | 4.67 | 4.53 | 4.54 | 4.54 | -2.58% | 7,073,174 |
| Apr 2, 2026 | 4.68 | 4.71 | 4.64 | 4.66 | 4.66 | -0.85% | 6,832,747 |
| Apr 1, 2026 | 4.77 | 4.79 | 4.67 | 4.70 | 4.70 | -0.42% | 9,304,352 |
| Mar 31, 2026 | 4.73 | 4.81 | 4.70 | 4.72 | 4.72 | -0.21% | 8,229,519 |
| Mar 30, 2026 | 4.67 | 4.74 | 4.60 | 4.73 | 4.73 | 0.64% | 8,725,901 |
| Mar 27, 2026 | 4.71 | 4.76 | 4.67 | 4.70 | 4.70 | -1.26% | 11,591,110 |
| Mar 26, 2026 | 4.74 | 4.83 | 4.70 | 4.76 | 4.76 | 1.28% | 14,300,800 |
| Mar 25, 2026 | 4.58 | 4.73 | 4.56 | 4.70 | 4.70 | 2.40% | 14,144,380 |
| Mar 24, 2026 | 4.55 | 4.60 | 4.47 | 4.59 | 4.59 | 2.00% | 11,791,230 |
| Mar 23, 2026 | 4.81 | 4.85 | 4.45 | 4.50 | 4.50 | -8.16% | 33,150,870 |
| Mar 20, 2026 | 5.03 | 5.05 | 4.90 | 4.90 | 4.90 | -2.20% | 15,693,340 |
| Mar 19, 2026 | 5.05 | 5.10 | 5.01 | 5.01 | 5.01 | -1.38% | 9,739,100 |
| Mar 18, 2026 | 5.13 | 5.14 | 5.02 | 5.08 | 5.08 | -0.39% | 11,183,730 |
| Mar 17, 2026 | 5.16 | 5.18 | 5.09 | 5.10 | 5.10 | -0.97% | 10,734,000 |
| Mar 16, 2026 | 5.16 | 5.19 | 5.13 | 5.15 | 5.15 | -0.19% | 14,556,800 |
| Mar 13, 2026 | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | - | 25,119,610 |
| Mar 12, 2026 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | 0.58% | 17,970,610 |
| Mar 11, 2026 | 5.04 | 5.14 | 5.01 | 5.13 | 5.13 | 1.58% | 19,984,450 |
| Mar 10, 2026 | 5.04 | 5.07 | 5.02 | 5.05 | 5.05 | 0.40% | 9,511,488 |
| Mar 9, 2026 | 5.01 | 5.07 | 4.98 | 5.03 | 5.03 | -0.20% | 13,660,730 |
| Mar 6, 2026 | 4.92 | 5.05 | 4.92 | 5.04 | 5.04 | 2.02% | 12,692,490 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 0.20% | 11,789,420 |
| Mar 4, 2026 | 5.06 | 5.06 | 4.91 | 4.93 | 4.93 | -3.14% | 20,377,020 |
| Mar 3, 2026 | 5.06 | 5.12 | 5.04 | 5.09 | 5.09 | 0.99% | 24,505,320 |
| Mar 2, 2026 | 5.01 | 5.08 | 4.95 | 5.04 | 5.04 | -0.40% | 14,803,800 |
| Feb 27, 2026 | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | 0.80% | 9,103,152 |
| Feb 26, 2026 | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.40% | 8,074,577 |
| Feb 25, 2026 | 4.99 | 5.10 | 4.99 | 5.04 | 5.04 | 1.20% | 13,158,390 |
| Feb 24, 2026 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | 1.22% | 9,817,102 |
| Feb 13, 2026 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.20% | 9,768,664 |
| Feb 12, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -1.19% | 11,329,840 |
| Feb 11, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | -0.59% | 8,659,656 |
| Feb 10, 2026 | 5.04 | 5.11 | 5.00 | 5.07 | 5.07 | 0.60% | 11,776,730 |
| Feb 9, 2026 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 1.20% | 11,684,750 |
| Feb 6, 2026 | 4.98 | 5.03 | 4.94 | 4.98 | 4.98 | -0.60% | 12,363,150 |
| Feb 5, 2026 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | - | 9,302,380 |
| Feb 4, 2026 | 4.95 | 5.01 | 4.92 | 5.01 | 5.01 | 1.01% | 11,332,200 |
| Feb 3, 2026 | 5.00 | 5.03 | 4.93 | 4.96 | 4.96 | -0.20% | 16,913,045 |
| Feb 2, 2026 | 5.10 | 5.18 | 4.97 | 4.97 | 4.97 | -5.15% | 32,525,865 |
| Jan 30, 2026 | 5.05 | 5.35 | 5.03 | 5.24 | 5.24 | 3.56% | 35,998,430 |
| Jan 29, 2026 | 5.09 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 12,991,910 |
| Jan 28, 2026 | 4.99 | 5.12 | 4.98 | 5.10 | 5.10 | 2.00% | 19,411,288 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.98 | 5.00 | 5.00 | -1.38% | 13,697,720 |
| Jan 26, 2026 | 5.05 | 5.08 | 5.01 | 5.07 | 5.07 | - | 16,182,250 |
| Jan 23, 2026 | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | 0.40% | 13,393,044 |
| Jan 22, 2026 | 4.99 | 5.07 | 4.98 | 5.05 | 5.05 | 1.20% | 15,287,300 |
| Jan 21, 2026 | 4.99 | 5.02 | 4.97 | 4.99 | 4.99 | - | 9,988,500 |
| Jan 20, 2026 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | 0.20% | 9,154,470 |
| Jan 19, 2026 | 4.93 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 8,840,138 |
| Jan 16, 2026 | 5.01 | 5.02 | 4.94 | 4.94 | 4.94 | -1.40% | 13,800,710 |
| Jan 15, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | 5.01 | - | 10,606,740 |
| Jan 14, 2026 | 5.06 | 5.09 | 4.99 | 5.01 | 5.01 | -0.99% | 14,539,660 |
| Jan 13, 2026 | 5.03 | 5.11 | 5.00 | 5.06 | 5.06 | 0.80% | 16,590,630 |
| Jan 12, 2026 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 0.60% | 11,132,630 |
| Jan 9, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | -0.20% | 11,032,100 |
| Jan 8, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 0.20% | 7,161,732 |
| Jan 7, 2026 | 5.00 | 5.03 | 4.97 | 4.99 | 4.99 | -0.60% | 8,669,470 |
| Jan 6, 2026 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 8,323,264 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.94 | 5.00 | 5.00 | 0.40% | 9,391,709 |
| Dec 31, 2025 | 5.02 | 5.08 | 4.97 | 4.98 | 4.98 | -0.80% | 11,591,210 |
| Dec 30, 2025 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | -1.76% | 11,324,540 |
| Dec 29, 2025 | 5.16 | 5.20 | 5.10 | 5.11 | 5.11 | -1.92% | 14,929,220 |
| Dec 26, 2025 | 5.05 | 5.27 | 5.01 | 5.21 | 5.21 | 3.37% | 27,927,810 |
| Dec 25, 2025 | 5.05 | 5.14 | 5.00 | 5.04 | 5.04 | 2.23% | 16,193,980 |
| Dec 24, 2025 | 4.90 | 4.96 | 4.88 | 4.93 | 4.93 | 0.61% | 5,346,484 |
| Dec 23, 2025 | 4.94 | 4.95 | 4.89 | 4.90 | 4.90 | -0.41% | 6,013,290 |
| Dec 22, 2025 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 7,242,195 |
| Dec 19, 2025 | 4.89 | 4.96 | 4.85 | 4.95 | 4.95 | 1.85% | 7,567,495 |
| Dec 18, 2025 | 4.84 | 4.88 | 4.81 | 4.86 | 4.86 | 0.62% | 5,249,361 |
| Dec 17, 2025 | 4.85 | 4.86 | 4.77 | 4.83 | 4.83 | -0.41% | 7,725,712 |
| Dec 16, 2025 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -1.22% | 7,042,407 |
| Dec 15, 2025 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | -0.41% | 7,197,155 |
| Dec 12, 2025 | 4.96 | 4.99 | 4.92 | 4.93 | 4.93 | -0.80% | 9,680,416 |
| Dec 11, 2025 | 4.96 | 5.04 | 4.93 | 4.97 | 4.97 | 0.40% | 9,443,603 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 6,245,538 |
| Dec 9, 2025 | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | - | 7,700,502 |
| Dec 8, 2025 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | -1.20% | 11,438,690 |
| Dec 5, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 5.00 | 1.01% | 5,830,081 |
| Dec 4, 2025 | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -1.20% | 6,134,900 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | - | 5,680,300 |
| Dec 2, 2025 | 4.97 | 5.03 | 4.94 | 5.01 | 5.01 | 0.80% | 7,367,204 |
| Dec 1, 2025 | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | -0.20% | 8,594,501 |
| Nov 28, 2025 | 4.92 | 4.99 | 4.88 | 4.98 | 4.98 | 1.22% | 8,833,096 |