DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China
· Delayed Price · Currency is CNY 4.460
+0.070 (1.59%)
Mar 10, 2026, 12:44 PM CST
SHE:000573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.35 | 4.41 | 4.29 | 4.39 | 4.39 | -0.45% | 18,105,644 |
| Mar 6, 2026 | 4.22 | 4.41 | 4.22 | 4.41 | 4.41 | 4.26% | 17,530,935 |
| Mar 5, 2026 | 4.25 | 4.31 | 4.21 | 4.23 | 4.23 | 0.71% | 15,281,791 |
| Mar 4, 2026 | 4.15 | 4.25 | 4.11 | 4.20 | 4.20 | 0.96% | 20,082,300 |
| Mar 3, 2026 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -3.70% | 21,211,480 |
| Mar 2, 2026 | 4.41 | 4.44 | 4.28 | 4.32 | 4.32 | -4.42% | 20,188,800 |
| Feb 27, 2026 | 4.44 | 4.53 | 4.41 | 4.52 | 4.52 | 1.57% | 14,250,560 |
| Feb 26, 2026 | 4.52 | 4.53 | 4.42 | 4.45 | 4.45 | -1.33% | 17,316,640 |
| Feb 25, 2026 | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | 0.89% | 17,807,900 |
| Feb 24, 2026 | 4.37 | 4.47 | 4.36 | 4.47 | 4.47 | 2.76% | 18,189,770 |
| Feb 13, 2026 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | 0.46% | 17,688,770 |
| Feb 12, 2026 | 4.42 | 4.44 | 4.33 | 4.33 | 4.33 | -2.04% | 15,828,200 |
| Feb 11, 2026 | 4.43 | 4.47 | 4.39 | 4.42 | 4.42 | -0.45% | 15,513,000 |
| Feb 10, 2026 | 4.44 | 4.47 | 4.38 | 4.44 | 4.44 | 0.23% | 16,755,710 |
| Feb 9, 2026 | 4.37 | 4.47 | 4.35 | 4.43 | 4.43 | 2.31% | 22,129,800 |
| Feb 6, 2026 | 4.30 | 4.39 | 4.26 | 4.33 | 4.33 | 0.23% | 24,438,960 |
| Feb 5, 2026 | 4.31 | 4.41 | 4.28 | 4.32 | 4.32 | 0.47% | 26,171,300 |
| Feb 4, 2026 | 4.24 | 4.31 | 4.20 | 4.30 | 4.30 | 2.14% | 32,075,380 |
| Feb 3, 2026 | 4.27 | 4.30 | 4.18 | 4.21 | 4.21 | 1.20% | 37,105,830 |
| Feb 2, 2026 | 4.25 | 4.58 | 4.15 | 4.16 | 4.16 | -2.12% | 50,882,270 |
| Jan 30, 2026 | 4.37 | 4.43 | 4.13 | 4.25 | 4.25 | -4.28% | 92,310,220 |
| Jan 29, 2026 | 4.80 | 4.81 | 4.37 | 4.44 | 4.44 | -8.45% | 159,717,200 |
| Jan 28, 2026 | 4.46 | 4.85 | 4.38 | 4.85 | 4.85 | 9.98% | 101,671,320 |
| Jan 27, 2026 | 4.44 | 4.45 | 4.30 | 4.41 | 4.41 | -0.68% | 16,312,900 |
| Jan 26, 2026 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | -1.99% | 24,198,420 |
| Jan 23, 2026 | 4.52 | 4.58 | 4.48 | 4.53 | 4.53 | 0.22% | 18,598,500 |
| Jan 22, 2026 | 4.45 | 4.52 | 4.40 | 4.52 | 4.52 | 1.80% | 22,861,000 |
| Jan 21, 2026 | 4.38 | 4.45 | 4.33 | 4.44 | 4.44 | 0.45% | 17,487,470 |
| Jan 20, 2026 | 4.35 | 4.44 | 4.31 | 4.42 | 4.42 | 1.61% | 23,852,200 |
| Jan 19, 2026 | 4.31 | 4.42 | 4.28 | 4.35 | 4.35 | -0.46% | 27,275,050 |
| Jan 16, 2026 | 4.17 | 4.48 | 4.10 | 4.37 | 4.37 | 5.81% | 44,284,908 |
| Jan 15, 2026 | 4.17 | 4.19 | 4.12 | 4.13 | 4.13 | -1.20% | 10,821,900 |
| Jan 14, 2026 | 4.17 | 4.21 | 4.12 | 4.18 | 4.18 | 0.48% | 16,392,400 |
| Jan 13, 2026 | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -1.19% | 16,185,100 |
| Jan 12, 2026 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | -0.24% | 16,247,640 |
| Jan 9, 2026 | 4.16 | 4.23 | 4.13 | 4.22 | 4.22 | 1.44% | 15,716,900 |
| Jan 8, 2026 | 4.07 | 4.23 | 4.05 | 4.16 | 4.16 | 2.21% | 23,753,010 |
| Jan 7, 2026 | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.97% | 12,778,860 |
| Jan 6, 2026 | 4.10 | 4.14 | 4.08 | 4.11 | 4.11 | 0.24% | 16,225,130 |
| Jan 5, 2026 | 4.13 | 4.14 | 4.08 | 4.10 | 4.10 | -0.73% | 15,706,120 |
| Dec 31, 2025 | 4.12 | 4.15 | 4.03 | 4.13 | 4.13 | 1.23% | 12,299,600 |
| Dec 30, 2025 | 4.10 | 4.15 | 4.06 | 4.08 | 4.08 | -0.97% | 11,555,430 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.10 | 4.12 | 4.12 | -0.72% | 10,464,300 |
| Dec 26, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | 0.48% | 12,819,800 |
| Dec 25, 2025 | 4.23 | 4.23 | 4.11 | 4.13 | 4.13 | -1.90% | 13,673,200 |
| Dec 24, 2025 | 4.12 | 4.26 | 4.09 | 4.21 | 4.21 | 2.18% | 21,740,260 |
| Dec 23, 2025 | 4.10 | 4.31 | 4.09 | 4.12 | 4.12 | 0.73% | 21,231,000 |
| Dec 22, 2025 | 4.03 | 4.11 | 4.01 | 4.09 | 4.09 | 1.74% | 14,167,980 |
| Dec 19, 2025 | 3.92 | 4.02 | 3.88 | 4.02 | 4.02 | 3.08% | 14,876,700 |
| Dec 18, 2025 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | 0.26% | 11,981,900 |
| Dec 17, 2025 | 3.88 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 16,040,900 |
| Dec 16, 2025 | 3.97 | 3.99 | 3.87 | 3.88 | 3.88 | -2.27% | 14,262,020 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | -0.50% | 16,073,100 |
| Dec 12, 2025 | 4.04 | 4.07 | 3.99 | 3.99 | 3.99 | -0.75% | 14,989,200 |
| Dec 11, 2025 | 4.16 | 4.18 | 4.02 | 4.02 | 4.02 | -3.37% | 19,544,700 |
| Dec 10, 2025 | 4.18 | 4.21 | 4.12 | 4.16 | 4.16 | -0.72% | 19,098,450 |
| Dec 9, 2025 | 4.23 | 4.24 | 4.14 | 4.19 | 4.19 | -1.64% | 16,246,600 |
| Dec 8, 2025 | 4.25 | 4.29 | 4.24 | 4.26 | 4.26 | 0.47% | 11,472,900 |
| Dec 5, 2025 | 4.20 | 4.25 | 4.16 | 4.24 | 4.24 | 0.47% | 11,628,100 |
| Dec 4, 2025 | 4.32 | 4.33 | 4.19 | 4.22 | 4.22 | -2.09% | 14,546,810 |
| Dec 3, 2025 | 4.37 | 4.40 | 4.28 | 4.31 | 4.31 | -1.37% | 12,314,690 |
| Dec 2, 2025 | 4.36 | 4.38 | 4.28 | 4.37 | 4.37 | -0.23% | 10,092,610 |
| Dec 1, 2025 | 4.40 | 4.48 | 4.36 | 4.38 | 4.38 | -0.45% | 12,716,320 |
| Nov 28, 2025 | 4.24 | 4.40 | 4.22 | 4.40 | 4.40 | 3.29% | 14,239,700 |
| Nov 27, 2025 | 4.28 | 4.31 | 4.20 | 4.26 | 4.26 | -0.47% | 14,659,460 |
| Nov 26, 2025 | 4.28 | 4.41 | 4.27 | 4.28 | 4.28 | -0.47% | 12,803,199 |
| Nov 25, 2025 | 4.24 | 4.33 | 4.20 | 4.30 | 4.30 | 1.90% | 14,420,600 |
| Nov 24, 2025 | 4.23 | 4.27 | 4.16 | 4.22 | 4.22 | 0.72% | 18,065,600 |
| Nov 21, 2025 | 4.42 | 4.49 | 4.18 | 4.19 | 4.19 | -6.05% | 26,921,702 |
| Nov 20, 2025 | 4.50 | 4.52 | 4.37 | 4.46 | 4.46 | - | 14,677,700 |
| Nov 19, 2025 | 4.56 | 4.60 | 4.43 | 4.46 | 4.46 | -2.62% | 15,969,000 |
| Nov 18, 2025 | 4.69 | 4.72 | 4.52 | 4.58 | 4.58 | -2.35% | 18,165,000 |
| Nov 17, 2025 | 4.70 | 4.73 | 4.63 | 4.69 | 4.69 | -0.21% | 18,169,700 |
| Nov 14, 2025 | 4.56 | 4.75 | 4.55 | 4.70 | 4.70 | 2.40% | 25,426,300 |
| Nov 13, 2025 | 4.52 | 4.62 | 4.49 | 4.59 | 4.59 | 1.10% | 15,199,300 |
| Nov 12, 2025 | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | -0.87% | 13,717,940 |
| Nov 11, 2025 | 4.54 | 4.62 | 4.52 | 4.58 | 4.58 | 0.66% | 17,212,130 |
| Nov 10, 2025 | 4.51 | 4.57 | 4.44 | 4.55 | 4.55 | 1.11% | 19,752,200 |
| Nov 7, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | 4.50 | -2.17% | 26,573,630 |
| Nov 6, 2025 | 4.65 | 4.69 | 4.48 | 4.60 | 4.60 | 0.66% | 33,793,000 |
| Nov 5, 2025 | 4.36 | 4.72 | 4.35 | 4.57 | 4.57 | 3.86% | 56,556,250 |
| Nov 4, 2025 | 4.34 | 4.42 | 4.32 | 4.40 | 4.40 | 1.15% | 18,562,420 |
| Nov 3, 2025 | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | 0.93% | 13,085,500 |
| Oct 31, 2025 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 1.41% | 14,579,130 |
| Oct 30, 2025 | 4.33 | 4.34 | 4.25 | 4.25 | 4.25 | -2.30% | 17,060,600 |
| Oct 29, 2025 | 4.32 | 4.36 | 4.26 | 4.35 | 4.35 | 0.46% | 15,275,560 |
| Oct 28, 2025 | 4.32 | 4.36 | 4.29 | 4.33 | 4.33 | 0.46% | 11,935,220 |
| Oct 27, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | -0.46% | 16,445,740 |
| Oct 24, 2025 | 4.41 | 4.43 | 4.32 | 4.33 | 4.33 | -2.04% | 16,203,500 |
| Oct 23, 2025 | 4.42 | 4.44 | 4.35 | 4.42 | 4.42 | 0.45% | 20,591,710 |
| Oct 22, 2025 | 4.37 | 4.45 | 4.35 | 4.40 | 4.40 | 0.46% | 23,961,590 |
| Oct 21, 2025 | 4.32 | 4.39 | 4.28 | 4.38 | 4.38 | 1.39% | 21,441,160 |
| Oct 20, 2025 | 4.21 | 4.34 | 4.19 | 4.32 | 4.32 | 3.35% | 32,582,100 |
| Oct 17, 2025 | 4.24 | 4.29 | 4.17 | 4.18 | 4.18 | -2.11% | 18,716,760 |
| Oct 16, 2025 | 4.26 | 4.29 | 4.20 | 4.27 | 4.27 | 0.71% | 17,483,150 |
| Oct 15, 2025 | 4.27 | 4.31 | 4.22 | 4.24 | 4.24 | -0.47% | 18,215,980 |
| Oct 14, 2025 | 4.30 | 4.37 | 4.22 | 4.26 | 4.26 | -0.70% | 22,662,200 |
| Oct 13, 2025 | 4.13 | 4.30 | 4.04 | 4.29 | 4.29 | 1.90% | 26,459,280 |
| Oct 10, 2025 | 4.14 | 4.24 | 4.12 | 4.21 | 4.21 | 1.20% | 17,086,700 |
| Oct 9, 2025 | 4.16 | 4.18 | 4.07 | 4.16 | 4.16 | 0.24% | 16,288,020 |