Winnovation Culturaltainment Development Limited (SHE:000620)
China
· Delayed Price · Currency is CNY 2.990
+0.020 (0.67%)
Mar 9, 2026, 3:04 PM CST
SHE:000620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.89 | 3.01 | 2.88 | 2.99 | 2.99 | 0.67% | 168,698,700 |
| Mar 6, 2026 | 2.92 | 3.03 | 2.90 | 2.97 | 2.97 | 0.68% | 146,244,298 |
| Mar 5, 2026 | 2.94 | 3.00 | 2.93 | 2.95 | 2.95 | 2.08% | 166,641,700 |
| Mar 4, 2026 | 2.83 | 2.96 | 2.77 | 2.89 | 2.89 | 1.40% | 124,572,999 |
| Mar 3, 2026 | 2.97 | 2.99 | 2.83 | 2.85 | 2.85 | -4.04% | 169,256,200 |
| Mar 2, 2026 | 3.02 | 3.03 | 2.95 | 2.97 | 2.97 | -4.81% | 178,655,000 |
| Feb 27, 2026 | 3.09 | 3.12 | 3.06 | 3.12 | 3.12 | 0.32% | 112,254,800 |
| Feb 26, 2026 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -1.89% | 162,468,800 |
| Feb 25, 2026 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | 0.32% | 137,370,200 |
| Feb 24, 2026 | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | 0.96% | 154,631,700 |
| Feb 13, 2026 | 3.18 | 3.22 | 3.13 | 3.13 | 3.13 | -1.57% | 144,176,700 |
| Feb 12, 2026 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | -0.93% | 129,283,133 |
| Feb 11, 2026 | 3.27 | 3.30 | 3.20 | 3.21 | 3.21 | -1.23% | 123,465,335 |
| Feb 10, 2026 | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -3.27% | 179,431,500 |
| Feb 9, 2026 | 3.27 | 3.40 | 3.27 | 3.36 | 3.36 | 4.67% | 283,860,900 |
| Feb 6, 2026 | 3.17 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 161,722,600 |
| Feb 5, 2026 | 3.24 | 3.25 | 3.16 | 3.20 | 3.20 | -3.03% | 192,369,200 |
| Feb 4, 2026 | 3.25 | 3.31 | 3.17 | 3.30 | 3.30 | -0.30% | 261,400,100 |
| Feb 3, 2026 | 3.37 | 3.41 | 3.23 | 3.31 | 3.31 | 2.48% | 278,410,000 |
| Feb 2, 2026 | 3.26 | 3.35 | 3.13 | 3.23 | 3.23 | -3.87% | 306,837,400 |
| Jan 30, 2026 | 3.55 | 3.60 | 3.36 | 3.36 | 3.36 | -9.68% | 535,650,970 |
| Jan 29, 2026 | 3.98 | 4.09 | 3.57 | 3.72 | 3.72 | - | 954,173,012 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 10.06% | 83,495,989 |
| Jan 27, 2026 | 3.33 | 3.40 | 3.16 | 3.38 | 3.38 | -0.59% | 338,872,300 |
| Jan 26, 2026 | 3.67 | 3.70 | 3.33 | 3.40 | 3.40 | -5.82% | 471,055,400 |
| Jan 23, 2026 | 3.50 | 3.69 | 3.45 | 3.61 | 3.61 | 0.56% | 458,047,700 |
| Jan 22, 2026 | 3.67 | 3.75 | 3.47 | 3.59 | 3.59 | 0.84% | 504,386,700 |
| Jan 21, 2026 | 3.60 | 3.79 | 3.55 | 3.56 | 3.56 | -1.11% | 578,477,700 |
| Jan 20, 2026 | 3.48 | 3.84 | 3.48 | 3.60 | 3.60 | 0.56% | 733,261,000 |
| Jan 19, 2026 | 3.46 | 3.69 | 3.43 | 3.58 | 3.58 | 6.55% | 910,107,900 |
| Jan 16, 2026 | 3.07 | 3.36 | 3.05 | 3.36 | 3.36 | 10.16% | 585,189,100 |
| Jan 15, 2026 | 3.08 | 3.19 | 3.01 | 3.05 | 3.05 | -2.87% | 303,054,700 |
| Jan 14, 2026 | 3.16 | 3.30 | 3.07 | 3.14 | 3.14 | 1.95% | 467,371,200 |
| Jan 13, 2026 | 3.23 | 3.24 | 3.07 | 3.08 | 3.08 | -5.23% | 343,271,200 |
| Jan 12, 2026 | 3.27 | 3.31 | 3.18 | 3.25 | 3.25 | -0.61% | 439,063,500 |
| Jan 9, 2026 | 3.32 | 3.42 | 3.21 | 3.27 | 3.27 | -5.22% | 670,880,003 |
| Jan 8, 2026 | 3.33 | 3.58 | 3.30 | 3.45 | 3.45 | 3.60% | 971,682,901 |
| Jan 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 9.90% | 71,661,840 |
| Jan 6, 2026 | 2.94 | 3.03 | 2.93 | 3.03 | 3.03 | 10.18% | 353,353,000 |
| Jan 5, 2026 | 2.65 | 2.78 | 2.64 | 2.75 | 2.75 | 2.61% | 225,032,200 |
| Dec 31, 2025 | 2.73 | 2.75 | 2.64 | 2.68 | 2.68 | -2.19% | 184,940,400 |
| Dec 30, 2025 | 2.70 | 2.80 | 2.64 | 2.74 | 2.74 | 0.37% | 272,243,400 |
| Dec 29, 2025 | 2.80 | 2.88 | 2.71 | 2.73 | 2.73 | -2.15% | 231,690,100 |
| Dec 26, 2025 | 2.77 | 2.87 | 2.75 | 2.79 | 2.79 | -2.79% | 376,732,051 |
| Dec 25, 2025 | 2.74 | 3.01 | 2.73 | 2.87 | 2.87 | 4.74% | 522,905,719 |
| Dec 24, 2025 | 2.71 | 2.76 | 2.67 | 2.74 | 2.74 | 0.74% | 197,096,200 |
| Dec 23, 2025 | 2.82 | 2.85 | 2.71 | 2.72 | 2.72 | -5.23% | 217,571,100 |
| Dec 22, 2025 | 2.87 | 2.90 | 2.83 | 2.87 | 2.87 | - | 151,508,200 |
| Dec 19, 2025 | 2.90 | 2.92 | 2.80 | 2.87 | 2.87 | -0.35% | 179,805,400 |
| Dec 18, 2025 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -0.35% | 172,199,700 |
| Dec 17, 2025 | 2.93 | 2.94 | 2.83 | 2.89 | 2.89 | -2.36% | 195,622,500 |
| Dec 16, 2025 | 2.91 | 3.06 | 2.73 | 2.96 | 2.96 | - | 445,530,056 |
| Dec 15, 2025 | 2.62 | 2.96 | 2.60 | 2.96 | 2.96 | 10.04% | 367,453,631 |
| Dec 12, 2025 | 2.71 | 2.75 | 2.65 | 2.69 | 2.69 | -2.18% | 200,657,500 |
| Dec 11, 2025 | 2.89 | 2.93 | 2.74 | 2.75 | 2.75 | -5.17% | 195,699,997 |
| Dec 10, 2025 | 2.91 | 2.97 | 2.84 | 2.90 | 2.90 | -1.69% | 229,155,800 |
| Dec 9, 2025 | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -5.45% | 277,560,200 |
| Dec 8, 2025 | 2.96 | 3.28 | 2.96 | 3.12 | 3.12 | 4.35% | 379,679,900 |
| 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 |