Skip to main content
Winstech Precision Holding Co., LTD. (SHE:001319)
China flag China · Delayed Price · Currency is CNY
23.68
+0.46 (1.98%)
Apr 29, 2026, 3:04 PM CST

SHE:001319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1223.8523.1023.6823.681.98%2,474,347
Apr 28, 202623.6123.6823.1423.2223.22-2.03%2,330,785
Apr 27, 202623.3723.7922.7323.7023.701.28%3,805,200
Apr 24, 202623.7823.9822.9423.4023.40-6.25%5,253,016
Apr 23, 202625.4525.5824.8624.9624.96-2.50%2,414,300
Apr 22, 202625.3225.6225.2825.6025.600.75%1,984,100
Apr 21, 202625.5125.6625.2025.4125.41-0.66%1,735,400
Apr 20, 202625.7225.7225.0025.5825.58-0.31%1,805,405
Apr 17, 202625.6525.7325.3425.6625.66-1,663,600
Apr 16, 202625.4025.7025.2825.6625.661.58%1,845,600
Apr 15, 202625.6825.6825.1225.2625.26-0.86%1,828,000
Apr 14, 202625.3125.5425.0625.4825.481.59%2,175,200
Apr 13, 202625.3325.4124.8825.0825.08-1.38%2,377,500
Apr 10, 202624.8826.2024.8825.4325.433.12%3,943,836
Apr 9, 202624.8024.9924.4924.6624.66-1.36%1,475,500
Apr 8, 202624.6525.0324.5525.0025.003.73%2,233,400
Apr 7, 202623.9224.2923.7224.1024.101.13%1,384,400
Apr 3, 202624.4324.5823.7923.8323.83-2.22%1,540,500
Apr 2, 202624.9525.0024.1724.3724.37-2.32%1,606,100
Apr 1, 202624.8525.1824.7124.9524.951.96%1,957,700
Mar 31, 202624.6024.8624.3824.4724.47-0.53%2,236,300
Mar 30, 202624.1424.6524.0124.6024.600.90%1,725,600
Mar 27, 202624.1024.4123.9124.3824.380.37%1,674,200
Mar 26, 202624.7524.8524.0524.2924.29-1.26%1,787,400
Mar 25, 202624.4624.7624.3324.6024.601.23%1,956,200
Mar 24, 202624.2024.3023.6224.3024.302.49%2,410,300
Mar 23, 202624.4224.7223.5223.7123.71-4.82%3,274,600
Mar 20, 202625.7725.9524.9124.9124.91-2.62%1,994,977
Mar 19, 202626.0126.0725.4225.5825.58-2.59%2,049,100
Mar 18, 202625.8726.2825.7126.2626.261.74%1,616,000
Mar 17, 202626.3426.4825.8125.8125.81-1.94%1,868,200
Mar 16, 202626.0726.3525.8526.3226.320.65%1,881,800
Mar 13, 202626.1826.5925.9926.1526.15-0.27%1,910,200
Mar 12, 202626.9726.9726.1826.2226.22-2.42%2,635,500
Mar 11, 202627.1527.7026.7626.8726.87-1.03%3,232,900
Mar 10, 202626.5027.1526.4927.1527.154.02%2,654,642
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