Skip to main content
Winstech Precision Holding Co., LTD. (SHE:001319)
China flag China · Delayed Price · Currency is CNY
27.01
+0.91 (3.49%)
Mar 10, 2026, 2:25 PM CST

SHE:001319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.5626.5625.6226.1026.10-2.72%3,070,400
Mar 6, 202626.5426.9926.4326.8326.830.86%2,184,222
Mar 5, 202626.7627.2226.4426.6026.601.26%2,927,916
Mar 4, 202626.4426.6726.0926.2726.27-0.68%3,150,200
Mar 3, 202628.1028.2726.3226.4526.45-6.17%4,365,585
Mar 2, 202629.3029.4227.8828.1928.19-4.99%5,255,140
Feb 27, 202630.0030.1529.5929.6729.67-1.79%2,975,100
Feb 26, 202629.9130.4929.9130.2130.210.67%2,689,400
Feb 25, 202630.7030.7829.8030.0130.01-2.28%3,694,643
Feb 24, 202630.7930.8830.3530.7130.711.32%3,263,600
Feb 13, 202630.6430.9430.2230.3130.31-1.56%2,879,900
Feb 12, 202630.4531.5730.4230.7930.790.79%4,854,200
Feb 11, 202630.5630.7830.2330.5530.55-0.03%2,635,852
Feb 10, 202630.8131.1630.4530.5630.56-0.65%2,664,500
Feb 9, 202630.0730.9529.6530.7630.763.39%4,462,200
Feb 6, 202629.3030.2529.0729.7529.750.98%3,105,008
Feb 5, 202630.1530.1529.3829.4629.46-2.74%3,040,500
Feb 4, 202630.2830.7829.9230.2930.29-0.49%3,354,807
Feb 3, 202630.2130.6029.7430.4430.441.87%4,335,600
Feb 2, 202630.1030.7829.8329.8829.88-1.13%4,829,400
Jan 30, 202628.5830.6928.5830.2230.225.37%8,371,100
Jan 29, 202629.4429.4428.5328.6828.68-3.17%5,575,800
Jan 28, 202630.9130.9329.5629.6229.62-3.64%5,251,106
Jan 27, 202629.8531.1829.7030.7430.742.98%7,573,406
Jan 26, 202630.1031.1729.5829.8529.85-0.43%7,308,826
Jan 23, 202630.3330.5029.7629.9829.98-0.83%5,376,540
Jan 22, 202630.7431.0030.1130.2330.23-1.53%6,783,700
Jan 21, 202629.3131.7129.0230.7030.704.46%12,694,590
Jan 20, 202628.5030.6528.4129.3929.392.83%10,207,320
Jan 19, 202628.4029.1928.2228.5828.581.17%6,835,700
Jan 16, 202627.1228.3527.0828.2528.254.28%7,774,336
Jan 15, 202626.9127.2826.7627.0927.090.33%2,578,406
Jan 14, 202626.8727.3726.5027.0027.000.48%3,822,200
Jan 13, 202627.4927.5526.7526.8726.87-2.29%4,027,816
Jan 12, 202627.2927.6426.9227.5027.500.92%4,671,700
Jan 9, 202627.0527.3026.8927.2527.250.89%3,289,155
Jan 8, 202626.9027.1426.8027.0127.010.07%2,293,343
Jan 7, 202627.3027.3626.9226.9926.99-1.21%2,922,600
Jan 6, 202627.2827.4727.1627.3227.320.26%2,833,907
Jan 5, 202627.4627.4627.0527.2527.25-0.80%3,897,900
Dec 31, 202527.5027.6527.2027.4727.47-0.15%4,053,342
Dec 30, 202526.7327.6926.5627.5127.512.34%6,490,647
Dec 29, 202526.0027.4225.8526.8826.883.90%5,614,600
Dec 26, 202526.2326.3625.7425.8725.87-1.30%2,159,700
Dec 25, 202525.7926.2125.6526.2126.211.98%1,974,700
Dec 24, 202525.2925.7725.2725.7025.701.54%1,759,400
Dec 23, 202525.5825.7725.2825.3125.31-1.25%1,665,101
Dec 22, 202525.4825.8725.3525.6325.631.10%1,845,500
Dec 19, 202525.3025.6625.1725.3525.350.80%2,128,300
Dec 18, 202524.8325.4724.8025.1525.150.44%1,889,300
Dec 17, 202524.8425.2024.4325.0425.040.81%2,072,100
Dec 16, 202525.0325.3024.7724.8424.84-0.76%1,749,900
Dec 15, 202525.0125.3424.9025.0325.03-0.52%1,367,400
Dec 12, 202525.4625.6325.1125.1625.16-0.67%1,606,600
Dec 11, 202525.9226.0625.3325.3325.33-2.16%1,650,800
Dec 10, 202525.9026.0725.6825.8925.89-0.04%1,750,100
Dec 9, 202526.2626.3925.8925.9025.90-1.56%1,539,800
Dec 8, 202526.2526.4326.1126.3126.310.38%1,651,900
Dec 5, 202525.7526.2825.6126.2126.211.24%1,930,036
Dec 4, 202525.9926.1725.5425.8925.890.47%2,231,900
Dec 3, 202526.1026.1425.7025.7725.77-0.85%1,528,200
Dec 2, 202526.1126.2625.8625.9925.99-0.46%1,725,601
Dec 1, 202526.1126.3725.9226.1126.110.08%1,750,524
Nov 28, 202525.5026.1725.4126.0926.092.35%2,351,800
Nov 27, 202525.5525.6825.4725.4925.49-0.04%1,495,700
Nov 26, 202525.3425.9725.0225.5025.500.47%2,448,300
Nov 25, 202525.4725.7825.1825.3825.380.79%2,241,500
Nov 24, 202524.9925.3024.8325.1825.181.33%2,275,400
Nov 21, 202525.5225.9324.5624.8524.85-3.46%3,533,900
Nov 20, 202526.2026.2425.7025.7425.74-1.19%1,975,800
Nov 19, 202526.7926.8426.0026.0526.05-2.36%2,689,900
Nov 18, 202527.1627.1926.5326.6826.68-1.44%2,932,600
Nov 17, 202527.5627.5826.9227.0727.07-1.38%2,714,200
Nov 14, 202527.3627.7827.2427.4527.450.15%3,115,936
Nov 13, 202527.7727.7827.3127.4127.41-0.72%3,585,200
Nov 12, 202528.2928.2927.5227.6127.61-2.13%4,119,030
Nov 11, 202527.9828.6527.7028.2128.210.82%6,371,800
Nov 10, 202528.2028.2027.6027.9827.98-0.85%4,641,400
Nov 7, 202528.0528.7527.9128.2228.220.14%6,440,300
Nov 6, 202527.8328.4827.7028.1828.181.22%7,023,906
Nov 5, 202527.3027.9327.0827.8427.840.98%6,182,000
Nov 4, 202527.5128.0527.3327.5727.570.51%6,583,500
Nov 3, 202527.6827.7627.2127.4327.43-0.44%4,857,906
Oct 31, 202527.2027.8526.9627.5527.551.59%6,839,299
Oct 30, 202527.3727.9027.0727.1227.12-2.27%9,718,629
Oct 29, 202525.8127.7525.6927.7527.759.99%11,415,520
Oct 28, 202525.1125.3924.9625.2325.230.20%1,969,092
Oct 27, 202525.4925.5524.9625.1825.180.04%2,538,600
Oct 24, 202525.0325.6724.8425.1725.170.64%2,303,300
Oct 23, 202524.7825.0624.4625.0125.010.93%2,200,600
Oct 22, 202524.7625.0524.5624.7824.780.24%2,086,400
Oct 21, 202524.3424.7224.2124.7224.721.52%2,474,300
Oct 20, 202524.2824.5024.1024.3524.351.71%2,622,200
Oct 17, 202524.7724.7723.9223.9423.94-3.58%3,053,000
Oct 16, 202525.2225.2824.7224.8324.83-1.59%2,185,000
Oct 15, 202524.7825.2524.6625.2325.231.90%2,601,399
Oct 14, 202525.5825.8424.6124.7624.76-2.94%3,884,301
Oct 13, 202525.0725.6024.1325.5125.51-1.92%4,218,716
Oct 10, 202525.9826.9725.9726.0126.010.15%5,052,600
Oct 9, 202526.8826.9725.8825.9725.97-3.10%6,373,006