Winnovation Culturaltainment Development Limited (SHE:000620)
China
· Delayed Price · Currency is CNY 2.760
+0.040 (1.47%)
Apr 29, 2026, 10:15 AM CST
SHE:000620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.73 | 2.80 | 2.68 | 2.72 | 2.72 | -0.37% | 118,771,902 |
| Apr 27, 2026 | 2.71 | 2.75 | 2.68 | 2.73 | 2.73 | 0.37% | 84,519,964 |
| Apr 24, 2026 | 2.72 | 2.77 | 2.69 | 2.72 | 2.72 | -0.73% | 99,048,859 |
| Apr 23, 2026 | 2.82 | 2.83 | 2.73 | 2.74 | 2.74 | -1.79% | 106,102,600 |
| Apr 22, 2026 | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | -0.36% | 92,607,900 |
| Apr 21, 2026 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -1.41% | 119,228,500 |
| Apr 20, 2026 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | -0.70% | 137,450,581 |
| Apr 17, 2026 | 2.88 | 2.92 | 2.85 | 2.86 | 2.86 | -1.04% | 168,641,202 |
| Apr 16, 2026 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | -1.03% | 187,554,200 |
| Apr 15, 2026 | 3.11 | 3.20 | 2.90 | 2.92 | 2.92 | -6.11% | 422,041,549 |
| Apr 14, 2026 | 2.87 | 3.11 | 2.83 | 3.11 | 3.11 | 9.89% | 220,034,704 |
| Apr 13, 2026 | 2.75 | 2.85 | 2.73 | 2.83 | 2.83 | 0.71% | 103,018,100 |
| Apr 10, 2026 | 2.79 | 2.84 | 2.79 | 2.81 | 2.81 | 1.44% | 126,560,000 |
| Apr 9, 2026 | 2.80 | 2.81 | 2.75 | 2.77 | 2.77 | -2.81% | 117,447,634 |
| Apr 8, 2026 | 2.76 | 2.85 | 2.75 | 2.85 | 2.85 | 5.17% | 163,173,300 |
| Apr 7, 2026 | 2.65 | 2.72 | 2.63 | 2.71 | 2.71 | 2.65% | 119,708,669 |
| Apr 3, 2026 | 2.70 | 2.72 | 2.62 | 2.64 | 2.64 | -2.58% | 110,198,900 |
| Apr 2, 2026 | 2.83 | 2.84 | 2.70 | 2.71 | 2.71 | -4.58% | 156,996,200 |
| Apr 1, 2026 | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | 0.35% | 104,141,000 |
| Mar 31, 2026 | 2.89 | 2.93 | 2.82 | 2.83 | 2.83 | -2.41% | 142,538,000 |
| Mar 30, 2026 | 2.90 | 2.92 | 2.83 | 2.90 | 2.90 | -1.69% | 129,989,400 |
| Mar 27, 2026 | 2.84 | 2.97 | 2.82 | 2.95 | 2.95 | 1.37% | 132,689,500 |
| Mar 26, 2026 | 3.01 | 3.03 | 2.91 | 2.91 | 2.91 | -4.90% | 179,495,300 |
| Mar 25, 2026 | 3.01 | 3.13 | 2.98 | 3.06 | 3.06 | 0.33% | 216,136,800 |
| Mar 24, 2026 | 2.93 | 3.14 | 2.87 | 3.05 | 3.05 | 6.64% | 259,483,900 |
| Mar 23, 2026 | 2.88 | 3.00 | 2.84 | 2.86 | 2.86 | -2.39% | 208,916,616 |
| Mar 20, 2026 | 3.00 | 3.06 | 2.92 | 2.93 | 2.93 | -4.25% | 220,799,430 |
| Mar 19, 2026 | 3.20 | 3.21 | 3.02 | 3.06 | 3.06 | -7.27% | 316,078,200 |
| Mar 18, 2026 | 3.27 | 3.37 | 3.23 | 3.30 | 3.30 | -2.65% | 364,199,400 |
| Mar 17, 2026 | 3.46 | 3.51 | 3.21 | 3.39 | 3.39 | 2.42% | 710,721,000 |
| Mar 16, 2026 | 3.01 | 3.31 | 3.01 | 3.31 | 3.31 | 9.97% | 329,732,300 |
| Mar 13, 2026 | 3.00 | 3.16 | 2.99 | 3.01 | 3.01 | -0.99% | 258,196,300 |
| Mar 12, 2026 | 2.98 | 3.07 | 2.95 | 3.04 | 3.04 | 2.01% | 201,431,300 |
| Mar 11, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 1.02% | 125,327,500 |
| Mar 10, 2026 | 3.04 | 3.07 | 2.94 | 2.95 | 2.95 | -1.34% | 139,222,599 |
| 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 |