Winnovation Culturaltainment Development Limited (SHE:000620)
China
· Delayed Price · Currency is CNY 2.990
-0.010 (-0.33%)
At close: Dec 5, 2025
SHE:000620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.97 | 3.02 | 2.91 | 2.99 | 2.99 | -0.33% | 159,607,568 |
| Dec 4, 2025 | 3.05 | 3.07 | 2.95 | 3.00 | 3.00 | -2.28% | 179,600,800 |
| Dec 3, 2025 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -4.06% | 265,271,000 |
| Dec 2, 2025 | 3.15 | 3.28 | 3.11 | 3.20 | 3.20 | 0.31% | 320,118,800 |
| Dec 1, 2025 | 3.25 | 3.32 | 3.14 | 3.19 | 3.19 | -2.15% | 312,476,000 |
| Nov 28, 2025 | 3.16 | 3.31 | 3.09 | 3.26 | 3.26 | 4.49% | 381,411,800 |
| Nov 27, 2025 | 3.20 | 3.26 | 3.11 | 3.12 | 3.12 | -4.00% | 323,092,500 |
| Nov 26, 2025 | 3.30 | 3.42 | 3.21 | 3.25 | 3.25 | - | 528,683,300 |
| Nov 25, 2025 | 3.11 | 3.25 | 3.06 | 3.25 | 3.25 | 10.17% | 233,626,500 |
| Nov 24, 2025 | 3.06 | 3.10 | 2.87 | 2.95 | 2.95 | - | 319,882,764 |
| Nov 21, 2025 | 3.11 | 3.18 | 2.94 | 2.95 | 2.95 | -8.95% | 448,768,800 |
| Nov 20, 2025 | 3.56 | 3.59 | 3.24 | 3.24 | 3.24 | -10.00% | 531,590,900 |
| Nov 19, 2025 | 3.43 | 3.74 | 3.27 | 3.60 | 3.60 | 4.05% | 690,071,200 |
| Nov 18, 2025 | 4.08 | 4.09 | 3.45 | 3.46 | 3.46 | -9.66% | 971,116,800 |
| Nov 17, 2025 | 3.61 | 3.83 | 3.55 | 3.83 | 3.83 | 10.06% | 542,014,500 |
| Nov 14, 2025 | 3.17 | 3.48 | 3.11 | 3.48 | 3.48 | 10.13% | 606,085,200 |
| Nov 13, 2025 | 3.04 | 3.29 | 2.97 | 3.16 | 3.16 | -0.63% | 549,843,500 |
| Nov 12, 2025 | 3.35 | 3.46 | 3.07 | 3.18 | 3.18 | -5.92% | 660,523,700 |
| Nov 11, 2025 | 3.60 | 3.66 | 3.36 | 3.38 | 3.38 | -2.87% | 959,939,200 |
| Nov 10, 2025 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 10.13% | 642,214,400 |
| Nov 7, 2025 | 3.43 | 3.56 | 3.09 | 3.16 | 3.16 | -6.51% | 748,582,800 |
| Nov 6, 2025 | 3.61 | 3.63 | 3.22 | 3.38 | 3.38 | 2.42% | 972,987,900 |
| Nov 5, 2025 | 3.15 | 3.30 | 3.03 | 3.30 | 3.30 | 10.00% | 571,319,000 |
| Nov 4, 2025 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | 9.89% | 167,343,200 |
| Nov 3, 2025 | 2.45 | 2.73 | 2.41 | 2.73 | 2.73 | 10.08% | 478,263,700 |
| Oct 31, 2025 | 2.76 | 2.82 | 2.48 | 2.48 | 2.48 | -10.14% | 681,871,800 |
| Oct 30, 2025 | 3.10 | 3.24 | 2.74 | 2.76 | 2.76 | -9.21% | 897,907,900 |
| Oct 29, 2025 | 3.25 | 3.44 | 3.00 | 3.04 | 3.04 | -4.70% | 1,080,209,000 |
| Oct 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 10.00% | 53,316,460 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.85% | 11,635,590 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.00% | 13,816,910 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 10.09% | 29,673,870 |
| Oct 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 10.10% | 29,859,990 |
| Oct 21, 2025 | 1.86 | 1.98 | 1.81 | 1.98 | 1.98 | 10.00% | 290,125,900 |
| Oct 20, 2025 | 1.66 | 1.80 | 1.65 | 1.80 | 1.80 | 9.76% | 286,201,300 |
| Oct 17, 2025 | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -2.38% | 73,004,510 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 78,052,540 |
| Oct 15, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | - | 101,617,700 |
| Oct 14, 2025 | 1.64 | 1.76 | 1.64 | 1.72 | 1.72 | 4.88% | 214,342,400 |
| Oct 13, 2025 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | - | 69,687,030 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 105,410,200 |
| Oct 9, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 84,322,940 |
| Sep 30, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 77,222,240 |
| Sep 29, 2025 | 1.62 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 93,096,140 |
| Sep 26, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 76,037,630 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 101,516,500 |
| Sep 24, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | - | 88,355,200 |
| Sep 23, 2025 | 1.73 | 1.74 | 1.62 | 1.65 | 1.65 | -5.17% | 151,359,400 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -2.79% | 101,298,700 |
| Sep 19, 2025 | 1.85 | 1.87 | 1.73 | 1.79 | 1.79 | -3.76% | 186,201,600 |
| Sep 18, 2025 | 1.87 | 1.97 | 1.83 | 1.86 | 1.86 | -0.53% | 230,404,400 |
| Sep 17, 2025 | 1.91 | 1.93 | 1.83 | 1.87 | 1.87 | -2.09% | 166,081,600 |
| Sep 16, 2025 | 1.85 | 1.94 | 1.83 | 1.91 | 1.91 | 1.60% | 237,233,500 |
| Sep 15, 2025 | 1.80 | 1.96 | 1.80 | 1.88 | 1.88 | 5.03% | 306,859,500 |
| Sep 12, 2025 | 1.71 | 1.86 | 1.70 | 1.79 | 1.79 | 4.68% | 268,098,300 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 101,055,900 |
| Sep 10, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 138,606,800 |
| Sep 9, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 128,305,900 |
| Sep 8, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | - | 93,646,510 |
| Sep 5, 2025 | 1.65 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 102,834,200 |
| Sep 4, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | - | 87,323,090 |
| Sep 3, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | - | 102,608,800 |
| Sep 2, 2025 | 1.61 | 1.71 | 1.60 | 1.64 | 1.64 | 1.23% | 132,903,300 |
| Sep 1, 2025 | 1.59 | 1.65 | 1.58 | 1.62 | 1.62 | 1.89% | 93,803,210 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 61,955,880 |
| Aug 28, 2025 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | -0.62% | 123,227,800 |
| Aug 27, 2025 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 107,737,200 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 96,432,510 |
| Aug 25, 2025 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 167,903,300 |
| Aug 22, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 78,971,380 |
| Aug 21, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 85,993,090 |
| Aug 20, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 90,355,570 |
| Aug 19, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 99,172,370 |
| Aug 18, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 73,684,440 |
| Aug 15, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 55,231,290 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 80,474,160 |
| Aug 13, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 50,551,180 |
| Aug 12, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 46,864,250 |
| Aug 11, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 52,769,360 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 30,037,060 |
| Aug 7, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 44,205,080 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 42,397,590 |
| Aug 5, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 40,661,400 |
| Aug 4, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 40,569,530 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 60,236,290 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 80,146,600 |
| Jul 30, 2025 | 1.66 | 1.73 | 1.65 | 1.68 | 1.68 | 1.20% | 133,038,100 |
| Jul 29, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | - | 59,387,030 |
| Jul 28, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 56,390,730 |
| Jul 25, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 70,950,880 |
| Jul 24, 2025 | 1.63 | 1.72 | 1.62 | 1.69 | 1.69 | 3.68% | 128,402,900 |
| Jul 23, 2025 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 86,730,790 |
| Jul 22, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 56,159,620 |
| Jul 21, 2025 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 65,720,620 |
| Jul 18, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 47,811,690 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 41,474,990 |
| Jul 16, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 56,598,390 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -2.40% | 91,765,990 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -2.34% | 98,369,110 |
| Jul 11, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 91,349,990 |