WINBO-Dongjian Automotive Technology Co., Ltd. (SHE:300978)
China
· Delayed Price · Currency is CNY 10.90
-0.01 (-0.09%)
Apr 30, 2026, 1:24 PM CST
SHE:300978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.71 | 10.98 | 10.65 | 10.91 | 10.91 | 1.96% | 3,124,662 |
| Apr 28, 2026 | 11.18 | 11.18 | 10.67 | 10.70 | 10.70 | -3.86% | 4,824,900 |
| Apr 27, 2026 | 10.89 | 11.20 | 10.86 | 11.13 | 11.13 | 1.83% | 3,333,400 |
| Apr 24, 2026 | 10.88 | 11.03 | 10.77 | 10.93 | 10.93 | 0.09% | 3,453,054 |
| Apr 23, 2026 | 11.17 | 11.26 | 10.87 | 10.92 | 10.92 | -2.06% | 4,339,737 |
| Apr 22, 2026 | 11.17 | 11.22 | 11.08 | 11.15 | 11.15 | -0.09% | 2,483,379 |
| Apr 21, 2026 | 11.28 | 11.28 | 11.12 | 11.16 | 11.16 | -0.71% | 2,018,600 |
| Apr 20, 2026 | 11.27 | 11.30 | 11.19 | 11.24 | 11.24 | -0.27% | 2,124,390 |
| Apr 17, 2026 | 11.26 | 11.34 | 11.14 | 11.27 | 11.27 | -0.09% | 2,456,227 |
| Apr 16, 2026 | 11.21 | 11.32 | 11.07 | 11.28 | 11.28 | 1.17% | 2,700,148 |
| Apr 15, 2026 | 11.06 | 11.20 | 11.00 | 11.15 | 11.15 | 1.18% | 3,044,600 |
| Apr 14, 2026 | 11.02 | 11.09 | 10.88 | 11.02 | 11.02 | 0.92% | 2,563,700 |
| Apr 13, 2026 | 10.88 | 11.04 | 10.85 | 10.92 | 10.92 | -0.36% | 2,735,918 |
| Apr 10, 2026 | 10.83 | 11.10 | 10.83 | 10.96 | 10.96 | 2.05% | 3,892,711 |
| Apr 9, 2026 | 10.92 | 10.92 | 10.73 | 10.74 | 10.74 | -1.92% | 2,703,700 |
| Apr 8, 2026 | 10.68 | 10.97 | 10.68 | 10.95 | 10.95 | 4.29% | 3,429,100 |
| Apr 7, 2026 | 10.24 | 10.59 | 10.22 | 10.50 | 10.50 | 2.54% | 3,420,200 |
| Apr 3, 2026 | 10.68 | 10.71 | 10.23 | 10.24 | 10.24 | -3.40% | 3,593,715 |
| Apr 2, 2026 | 10.86 | 10.91 | 10.56 | 10.60 | 10.60 | -2.48% | 3,255,600 |
| Apr 1, 2026 | 10.89 | 10.96 | 10.75 | 10.87 | 10.87 | 1.12% | 2,299,000 |
| Mar 31, 2026 | 10.83 | 11.02 | 10.72 | 10.75 | 10.75 | -0.83% | 4,439,800 |
| Mar 30, 2026 | 10.80 | 10.93 | 10.63 | 10.84 | 10.84 | -0.28% | 3,168,671 |
| Mar 27, 2026 | 10.67 | 10.89 | 10.52 | 10.87 | 10.87 | 0.83% | 3,080,485 |
| Mar 26, 2026 | 11.04 | 11.12 | 10.67 | 10.78 | 10.78 | -2.53% | 5,964,900 |
| Mar 25, 2026 | 11.17 | 11.28 | 10.95 | 11.06 | 11.06 | -1.07% | 7,250,304 |
| Mar 24, 2026 | 11.09 | 11.23 | 10.85 | 11.18 | 11.18 | 3.52% | 3,915,500 |
| Mar 23, 2026 | 11.20 | 11.40 | 10.55 | 10.80 | 10.80 | -5.51% | 6,264,060 |
| Mar 20, 2026 | 11.78 | 11.87 | 11.42 | 11.43 | 11.43 | -2.97% | 4,066,139 |
| Mar 19, 2026 | 11.91 | 12.00 | 11.72 | 11.78 | 11.78 | -2.40% | 4,242,229 |
| Mar 18, 2026 | 11.88 | 12.09 | 11.82 | 12.07 | 12.07 | 1.60% | 3,441,500 |
| Mar 17, 2026 | 12.25 | 12.28 | 11.85 | 11.88 | 11.88 | -2.62% | 4,614,600 |
| Mar 16, 2026 | 12.14 | 12.28 | 12.08 | 12.20 | 12.20 | 0.25% | 3,053,500 |
| Mar 13, 2026 | 12.11 | 12.29 | 12.03 | 12.17 | 12.17 | 0.08% | 3,282,934 |
| Mar 12, 2026 | 12.27 | 12.30 | 12.05 | 12.16 | 12.16 | -0.90% | 5,274,967 |
| Mar 11, 2026 | 12.47 | 12.53 | 12.24 | 12.27 | 12.27 | -1.84% | 5,140,600 |
| 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 |