DongGuan Winnerway Industry Zone LTD. (SHE:000573)
China
· Delayed Price · Currency is CNY 4.960
+0.070 (1.43%)
Apr 29, 2026, 3:04 PM CST
SHE:000573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.80 | 4.99 | 4.80 | 4.96 | - | 1.43% | 20,046,635 |
| Apr 28, 2026 | 4.81 | 5.08 | 4.79 | 4.89 | 4.89 | 1.24% | 24,586,800 |
| Apr 27, 2026 | 4.79 | 4.88 | 4.63 | 4.83 | 4.83 | 1.26% | 22,533,600 |
| Apr 24, 2026 | 4.80 | 4.83 | 4.67 | 4.77 | 4.77 | -0.63% | 22,616,780 |
| Apr 23, 2026 | 4.88 | 4.92 | 4.78 | 4.80 | 4.80 | -2.04% | 20,731,580 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.85 | 4.90 | 4.90 | -0.20% | 29,605,730 |
| Apr 21, 2026 | 4.76 | 4.97 | 4.65 | 4.91 | 4.91 | 2.29% | 36,317,010 |
| Apr 20, 2026 | 4.89 | 4.93 | 4.75 | 4.80 | 4.80 | -1.03% | 32,145,400 |
| Apr 17, 2026 | 4.97 | 5.03 | 4.82 | 4.85 | 4.85 | -2.22% | 30,981,470 |
| Apr 16, 2026 | 4.71 | 5.00 | 4.64 | 4.96 | 4.96 | 5.31% | 43,523,540 |
| Apr 15, 2026 | 4.86 | 4.90 | 4.68 | 4.71 | 4.71 | -3.29% | 34,097,640 |
| Apr 14, 2026 | 4.83 | 4.91 | 4.74 | 4.87 | 4.87 | 1.46% | 45,159,240 |
| Apr 13, 2026 | 4.54 | 4.83 | 4.41 | 4.80 | 4.80 | 5.26% | 50,296,390 |
| Apr 10, 2026 | 4.59 | 4.69 | 4.49 | 4.56 | 4.56 | -0.44% | 58,450,190 |
| Apr 9, 2026 | 4.32 | 4.60 | 4.29 | 4.58 | 4.58 | 6.51% | 68,087,450 |
| Apr 8, 2026 | 4.10 | 4.40 | 4.06 | 4.30 | 4.30 | 6.44% | 29,913,820 |
| Apr 7, 2026 | 3.90 | 4.05 | 3.87 | 4.04 | 4.04 | 3.86% | 15,240,200 |
| Apr 3, 2026 | 4.12 | 4.13 | 3.87 | 3.89 | 3.89 | -5.58% | 22,315,000 |
| Apr 2, 2026 | 4.21 | 4.22 | 4.07 | 4.12 | 4.12 | -1.67% | 11,761,600 |
| Apr 1, 2026 | 4.30 | 4.31 | 4.15 | 4.19 | 4.19 | -0.95% | 12,936,880 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.22 | 4.23 | 4.23 | -0.94% | 15,731,500 |
| Mar 30, 2026 | 4.21 | 4.28 | 4.16 | 4.27 | 4.27 | 0.71% | 12,561,200 |
| Mar 27, 2026 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 2.91% | 17,488,900 |
| Mar 26, 2026 | 4.15 | 4.19 | 4.09 | 4.12 | 4.12 | -0.72% | 14,533,330 |
| Mar 25, 2026 | 4.05 | 4.16 | 4.04 | 4.15 | 4.15 | 2.98% | 15,498,890 |
| Mar 24, 2026 | 3.87 | 4.05 | 3.78 | 4.03 | 4.03 | 6.90% | 27,966,280 |
| Mar 23, 2026 | 4.00 | 4.04 | 3.73 | 3.77 | 3.77 | -8.05% | 29,363,220 |
| Mar 20, 2026 | 4.25 | 4.25 | 4.07 | 4.10 | 4.10 | -2.61% | 20,744,700 |
| Mar 19, 2026 | 4.32 | 4.35 | 4.20 | 4.21 | 4.21 | -3.22% | 14,811,400 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.46% | 16,819,309 |
| Mar 17, 2026 | 4.43 | 4.50 | 4.36 | 4.37 | 4.37 | -0.91% | 17,941,300 |
| Mar 16, 2026 | 4.35 | 4.46 | 4.33 | 4.41 | 4.41 | 1.38% | 12,162,700 |
| Mar 13, 2026 | 4.37 | 4.43 | 4.35 | 4.35 | 4.35 | -0.68% | 11,306,330 |
| Mar 12, 2026 | 4.43 | 4.47 | 4.36 | 4.38 | 4.38 | -0.90% | 14,191,520 |
| Mar 11, 2026 | 4.45 | 4.46 | 4.38 | 4.42 | 4.42 | -0.45% | 10,391,520 |
| Mar 10, 2026 | 4.43 | 4.47 | 4.40 | 4.44 | 4.44 | 1.14% | 14,839,122 |
| 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 |