WINBO-Dongjian Automotive Technology Co., Ltd. (SHE:300978)
China
· Delayed Price · Currency is CNY 12.50
+0.25 (2.04%)
At close: Mar 10, 2026
SHE:300978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.26 | 12.51 | 12.26 | 12.50 | 12.50 | 2.04% | 5,405,771 |
| Mar 9, 2026 | 12.31 | 12.35 | 12.03 | 12.25 | 12.25 | -1.37% | 5,960,366 |
| Mar 6, 2026 | 12.05 | 12.45 | 12.02 | 12.42 | 12.42 | 3.07% | 7,292,166 |
| Mar 5, 2026 | 11.96 | 12.14 | 11.96 | 12.05 | 12.05 | 1.52% | 3,026,796 |
| Mar 4, 2026 | 11.81 | 12.00 | 11.73 | 11.87 | 11.87 | -0.42% | 4,066,155 |
| Mar 3, 2026 | 12.23 | 12.38 | 11.82 | 11.92 | 11.92 | -2.45% | 8,484,808 |
| Mar 2, 2026 | 12.51 | 12.59 | 12.20 | 12.22 | 12.22 | -3.86% | 7,420,749 |
| Feb 27, 2026 | 12.74 | 12.80 | 12.65 | 12.71 | 12.71 | -0.16% | 4,582,989 |
| Feb 26, 2026 | 12.64 | 12.75 | 12.54 | 12.73 | 12.73 | 0.39% | 6,152,317 |
| Feb 25, 2026 | 12.45 | 12.73 | 12.45 | 12.68 | 12.68 | 1.52% | 7,288,146 |
| Feb 24, 2026 | 12.36 | 12.57 | 12.32 | 12.49 | 12.49 | 1.71% | 5,975,824 |
| Feb 13, 2026 | 12.45 | 12.57 | 12.28 | 12.28 | 12.28 | -1.60% | 5,659,187 |
| Feb 12, 2026 | 12.38 | 12.55 | 12.23 | 12.48 | 12.48 | 1.13% | 5,351,462 |
| Feb 11, 2026 | 12.40 | 12.46 | 12.32 | 12.34 | 12.34 | -0.48% | 3,276,634 |
| Feb 10, 2026 | 12.53 | 12.54 | 12.38 | 12.40 | 12.40 | -1.04% | 4,029,600 |
| Feb 9, 2026 | 12.53 | 12.57 | 12.47 | 12.53 | 12.53 | 0.80% | 4,479,416 |
| Feb 6, 2026 | 12.41 | 12.59 | 12.41 | 12.43 | 12.43 | -0.64% | 4,844,509 |
| Feb 5, 2026 | 12.43 | 12.60 | 12.35 | 12.51 | 12.51 | 0.72% | 5,217,475 |
| Feb 4, 2026 | 12.36 | 12.59 | 12.33 | 12.42 | 12.42 | 0.40% | 5,263,200 |
| Feb 3, 2026 | 12.18 | 12.37 | 12.13 | 12.37 | 12.37 | 2.40% | 4,389,336 |
| Feb 2, 2026 | 12.28 | 12.38 | 12.05 | 12.08 | 12.08 | -1.47% | 4,165,349 |
| Jan 30, 2026 | 12.31 | 12.45 | 12.09 | 12.26 | 12.26 | -1.29% | 6,316,505 |
| Jan 29, 2026 | 12.36 | 12.48 | 12.24 | 12.42 | 12.42 | 0.49% | 6,380,257 |
| Jan 28, 2026 | 12.55 | 12.61 | 12.36 | 12.36 | 12.36 | -1.98% | 6,782,200 |
| Jan 27, 2026 | 12.62 | 12.67 | 12.25 | 12.61 | 12.61 | -0.63% | 8,634,883 |
| Jan 26, 2026 | 13.05 | 13.17 | 12.60 | 12.69 | 12.69 | -3.06% | 13,661,940 |
| Jan 23, 2026 | 13.16 | 13.19 | 13.01 | 13.09 | 13.04 | -0.46% | 13,483,090 |
| Jan 22, 2026 | 13.05 | 13.21 | 12.96 | 13.15 | 13.10 | -0.98% | 19,298,720 |
| Jan 21, 2026 | 12.71 | 13.28 | 12.55 | 13.28 | 13.23 | 3.51% | 22,691,490 |
| Jan 20, 2026 | 12.73 | 12.99 | 12.66 | 12.83 | 12.78 | 0.79% | 10,486,970 |
| Jan 19, 2026 | 12.72 | 12.82 | 12.66 | 12.73 | 12.68 | 0.08% | 8,270,494 |
| Jan 16, 2026 | 12.40 | 12.76 | 12.38 | 12.72 | 12.67 | 2.75% | 11,310,120 |
| Jan 15, 2026 | 12.43 | 12.62 | 12.26 | 12.38 | 12.33 | -0.96% | 10,179,330 |
| Jan 14, 2026 | 12.56 | 12.86 | 12.37 | 12.50 | 12.45 | -0.64% | 14,469,900 |
| Jan 13, 2026 | 12.96 | 12.97 | 12.52 | 12.58 | 12.53 | -3.38% | 15,046,430 |
| Jan 12, 2026 | 12.50 | 13.04 | 12.48 | 13.02 | 12.97 | 3.09% | 20,536,790 |
| Jan 9, 2026 | 12.77 | 12.80 | 12.52 | 12.63 | 12.58 | -1.79% | 15,716,520 |
| Jan 8, 2026 | 12.65 | 12.86 | 12.30 | 12.86 | 12.81 | 1.10% | 12,666,970 |
| Jan 7, 2026 | 12.98 | 12.98 | 12.67 | 12.72 | 12.67 | -2.00% | 13,802,390 |
| Jan 6, 2026 | 12.63 | 13.05 | 12.60 | 12.98 | 12.93 | 2.61% | 17,140,380 |
| Jan 5, 2026 | 12.59 | 12.66 | 12.48 | 12.65 | 12.60 | 0.88% | 12,533,530 |
| Dec 31, 2025 | 12.58 | 12.68 | 12.32 | 12.54 | 12.49 | 0.56% | 12,170,190 |
| Dec 30, 2025 | 12.70 | 12.75 | 12.44 | 12.47 | 12.42 | -2.43% | 16,767,420 |
| Dec 29, 2025 | 13.20 | 13.23 | 12.72 | 12.78 | 12.73 | -4.05% | 23,747,110 |
| Dec 26, 2025 | 13.33 | 13.70 | 13.15 | 13.32 | 13.27 | -0.89% | 23,766,350 |
| Dec 25, 2025 | 13.50 | 13.58 | 13.13 | 13.44 | 13.39 | -1.39% | 21,824,110 |
| Dec 24, 2025 | 13.22 | 13.68 | 13.22 | 13.63 | 13.58 | 1.26% | 25,541,240 |
| Dec 23, 2025 | 14.31 | 14.45 | 13.35 | 13.46 | 13.41 | -9.66% | 46,400,410 |
| Dec 22, 2025 | 14.15 | 15.14 | 13.75 | 14.90 | 14.84 | 5.30% | 54,276,800 |
| Dec 19, 2025 | 13.17 | 14.70 | 13.05 | 14.15 | 14.10 | 7.36% | 50,774,900 |
| Dec 18, 2025 | 12.87 | 13.53 | 12.62 | 13.18 | 13.13 | 0.15% | 36,706,770 |
| Dec 17, 2025 | 12.62 | 13.58 | 12.62 | 13.16 | 13.11 | 2.41% | 42,565,990 |
| Dec 16, 2025 | 12.99 | 13.21 | 12.40 | 12.85 | 12.80 | 2.55% | 38,441,560 |
| Dec 15, 2025 | 12.23 | 12.88 | 12.04 | 12.53 | 12.48 | 2.45% | 21,798,840 |
| Dec 12, 2025 | 12.44 | 12.59 | 12.19 | 12.23 | 12.18 | -2.24% | 16,216,000 |
| Dec 11, 2025 | 12.80 | 12.83 | 12.42 | 12.51 | 12.46 | -1.57% | 19,209,650 |
| Dec 10, 2025 | 11.87 | 12.92 | 11.82 | 12.71 | 12.66 | 7.08% | 36,347,370 |
| Dec 9, 2025 | 12.18 | 12.25 | 11.84 | 11.87 | 11.82 | -2.94% | 8,879,924 |
| Dec 8, 2025 | 12.06 | 12.32 | 12.00 | 12.23 | 12.18 | 0.99% | 10,231,600 |
| Dec 5, 2025 | 11.90 | 12.12 | 11.58 | 12.11 | 12.06 | 1.34% | 12,229,430 |
| Dec 4, 2025 | 12.24 | 12.41 | 11.91 | 11.95 | 11.90 | -2.85% | 12,321,120 |
| Dec 3, 2025 | 12.51 | 12.58 | 12.14 | 12.30 | 12.25 | -2.07% | 13,875,960 |
| Dec 2, 2025 | 12.28 | 12.94 | 12.28 | 12.56 | 12.51 | 1.62% | 23,512,150 |
| Dec 1, 2025 | 12.38 | 12.46 | 12.23 | 12.36 | 12.31 | -0.96% | 14,410,510 |
| Nov 28, 2025 | 12.02 | 12.75 | 12.00 | 12.48 | 12.43 | 3.31% | 26,196,300 |
| Nov 27, 2025 | 11.86 | 12.20 | 11.57 | 12.08 | 12.03 | 1.51% | 19,713,480 |
| Nov 26, 2025 | 11.80 | 12.20 | 11.59 | 11.90 | 11.85 | 1.10% | 16,823,460 |
| Nov 25, 2025 | 11.79 | 11.96 | 11.59 | 11.77 | 11.73 | 0.09% | 12,152,670 |
| Nov 24, 2025 | 11.79 | 11.87 | 11.58 | 11.76 | 11.72 | 0.68% | 12,083,770 |
| Nov 21, 2025 | 12.06 | 12.39 | 11.67 | 11.68 | 11.64 | -4.89% | 19,333,820 |
| Nov 20, 2025 | 12.35 | 12.51 | 12.18 | 12.28 | 12.23 | -1.76% | 22,544,220 |
| Nov 19, 2025 | 12.01 | 12.79 | 11.92 | 12.50 | 12.45 | 4.17% | 32,618,650 |
| Nov 18, 2025 | 12.24 | 12.45 | 11.92 | 12.00 | 11.95 | -2.28% | 12,436,110 |
| Nov 17, 2025 | 12.00 | 12.38 | 11.80 | 12.28 | 12.23 | 2.33% | 21,050,560 |
| Nov 14, 2025 | 11.73 | 12.54 | 11.65 | 12.00 | 11.95 | 2.30% | 21,689,250 |
| Nov 13, 2025 | 11.67 | 11.75 | 11.46 | 11.73 | 11.69 | 1.30% | 5,975,487 |
| Nov 12, 2025 | 11.76 | 11.84 | 11.45 | 11.58 | 11.54 | -1.36% | 7,014,600 |
| Nov 11, 2025 | 11.61 | 11.78 | 11.52 | 11.74 | 11.70 | 1.12% | 6,690,867 |
| Nov 10, 2025 | 11.64 | 11.71 | 11.56 | 11.61 | 11.57 | -0.60% | 6,259,800 |
| Nov 7, 2025 | 11.80 | 11.80 | 11.63 | 11.68 | 11.64 | -1.35% | 6,255,218 |
| Nov 6, 2025 | 11.60 | 11.87 | 11.60 | 11.84 | 11.79 | 0.94% | 8,577,200 |
| Nov 5, 2025 | 11.44 | 11.83 | 11.40 | 11.73 | 11.69 | 1.56% | 7,655,500 |
| Nov 4, 2025 | 11.61 | 11.70 | 11.48 | 11.55 | 11.51 | -0.26% | 5,124,308 |
| Nov 3, 2025 | 11.51 | 11.60 | 11.45 | 11.58 | 11.54 | 0.61% | 6,042,000 |
| Oct 31, 2025 | 11.55 | 11.65 | 11.47 | 11.51 | 11.47 | -0.35% | 7,308,700 |
| Oct 30, 2025 | 11.23 | 11.64 | 11.19 | 11.55 | 11.51 | 2.94% | 11,258,300 |
| Oct 29, 2025 | 11.45 | 11.47 | 11.15 | 11.22 | 11.18 | -1.67% | 5,355,159 |
| Oct 28, 2025 | 11.45 | 11.54 | 11.36 | 11.41 | 11.37 | -0.52% | 4,100,300 |
| Oct 27, 2025 | 11.42 | 11.50 | 11.35 | 11.47 | 11.43 | 0.70% | 6,144,051 |
| Oct 24, 2025 | 11.39 | 11.58 | 11.35 | 11.39 | 11.35 | 0.09% | 4,181,429 |
| Oct 23, 2025 | 11.22 | 11.43 | 11.10 | 11.38 | 11.34 | 0.89% | 5,144,000 |
| Oct 22, 2025 | 11.34 | 11.43 | 11.17 | 11.28 | 11.24 | - | 4,499,700 |
| Oct 21, 2025 | 10.96 | 11.37 | 10.88 | 11.28 | 11.24 | 2.92% | 7,332,483 |
| Oct 20, 2025 | 10.88 | 11.06 | 10.82 | 10.96 | 10.92 | 2.14% | 4,674,008 |
| Oct 17, 2025 | 11.18 | 11.18 | 10.73 | 10.73 | 10.69 | -4.03% | 8,274,324 |
| Oct 16, 2025 | 11.42 | 11.48 | 11.15 | 11.18 | 11.14 | -2.44% | 9,239,200 |
| Oct 15, 2025 | 10.90 | 11.61 | 10.86 | 11.46 | 11.42 | 6.70% | 16,496,350 |
| Oct 14, 2025 | 10.97 | 11.13 | 10.72 | 10.74 | 10.70 | -1.74% | 6,854,734 |
| Oct 13, 2025 | 10.90 | 11.05 | 10.35 | 10.93 | 10.89 | -3.87% | 8,297,637 |
| Oct 10, 2025 | 11.36 | 11.53 | 11.23 | 11.37 | 11.33 | - | 6,013,600 |