Skip to main content
Wintao Communications Co., Ltd. (SHE:301139)
China flag China · Delayed Price · Currency is CNY
18.55
+0.48 (2.66%)
Mar 6, 2026, 4:00 PM EST

Wintao Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3018.6518.2018.5418.54-0.05%3,127,602
Mar 6, 202618.0018.5617.9918.5518.552.66%3,069,141
Mar 5, 202618.0018.2617.9718.0718.072.32%2,897,392
Mar 4, 202617.6117.9417.4617.6617.66-0.95%3,670,745
Mar 3, 202618.4118.6217.8017.8317.83-2.62%4,449,440
Mar 2, 202619.0019.0518.2118.3118.31-4.64%5,149,900
Feb 27, 202619.0119.2518.9719.2019.200.42%2,454,612
Feb 26, 202619.1219.3819.0519.1219.120.47%2,698,887
Feb 25, 202618.9919.2318.9619.0319.030.21%2,732,800
Feb 24, 202619.1119.1518.9318.9918.990.05%2,574,200
Feb 13, 202618.9119.2218.9018.9818.98-0.26%2,377,200
Feb 12, 202619.0319.1718.8119.0319.030.21%2,456,082
Feb 11, 202619.0919.1918.9818.9918.99-0.58%2,263,200
Feb 10, 202619.0019.1818.9119.1019.100.69%2,663,929
Feb 9, 202618.7919.0618.7118.9718.971.39%3,793,142
Feb 6, 202618.5618.9818.4318.7118.71-0.16%4,356,738
Feb 5, 202618.7119.0818.5118.7418.74-4.78%6,689,879
Feb 4, 202619.9019.9919.5819.6819.68-1.11%3,783,900
Feb 3, 202619.5819.9319.5119.9019.902.05%3,312,015
Feb 2, 202619.7520.0019.4519.5019.50-1.27%4,472,622
Jan 30, 202619.3519.8519.3019.7519.751.18%4,697,424
Jan 29, 202619.8020.1719.0319.5219.52-3.03%9,022,300
Jan 28, 202620.1620.5220.0220.1320.13-0.20%4,217,624
Jan 27, 202620.2420.3019.7320.1720.17-0.88%3,625,999
Jan 26, 202620.3820.5719.9420.3520.35-0.20%4,687,600
Jan 23, 202620.1820.4320.1520.3920.390.74%3,780,266
Jan 22, 202619.9220.2519.8220.2420.242.12%3,484,800
Jan 21, 202619.6819.9019.5219.8219.820.35%2,668,700
Jan 20, 202619.9220.0619.6319.7519.75-1.25%3,362,600
Jan 19, 202619.8420.0819.6120.0020.000.70%3,941,048
Jan 16, 202620.5420.5519.7519.8619.86-3.73%7,716,200
Jan 15, 202620.3820.9520.3020.6320.63-8,411,558
Jan 14, 202620.1421.0620.1420.6320.632.03%11,959,330
Jan 13, 202621.6021.6520.1120.2220.22-1.27%9,090,200
Jan 12, 202619.5020.6419.4520.4820.485.13%9,010,604
Jan 9, 202619.2319.4819.1419.4819.481.46%4,665,600
Jan 8, 202618.7619.2718.6519.2019.202.35%4,611,000
Jan 7, 202618.8719.0918.5918.7618.76-0.64%3,614,300
Jan 6, 202618.7818.9318.6318.8818.880.43%3,359,804
Jan 5, 202618.3518.8218.2918.8018.802.40%3,584,436
Dec 31, 202518.2318.3818.1018.3618.360.82%1,823,689
Dec 30, 202518.2718.5018.1818.2118.21-0.98%2,103,100
Dec 29, 202518.4018.5118.2518.3918.39-0.11%2,173,800
Dec 26, 202518.5818.7018.3418.4118.41-1.18%2,643,400
Dec 25, 202518.5118.7118.4018.6318.630.87%2,203,400
Dec 24, 202518.1918.4918.1318.4718.471.88%2,371,300
Dec 23, 202518.4318.4518.1118.1318.13-1.57%2,651,400
Dec 22, 202518.4618.5618.4018.4218.420.11%2,285,100
Dec 19, 202518.3818.4918.2618.4018.400.44%2,243,713
Dec 18, 202517.9018.5617.6818.3218.322.18%3,788,287
Dec 17, 202517.7917.9317.3917.9317.930.67%3,256,424
Dec 16, 202518.2618.2817.7817.8117.81-2.36%2,875,159
Dec 15, 202518.1818.5817.8818.2418.24-0.33%2,582,108
Dec 12, 202518.3618.6218.1818.3018.30-0.54%2,900,600
Dec 11, 202518.9019.0318.3818.4018.40-2.59%3,168,581
Dec 10, 202519.1119.1718.7718.8918.89-1.46%2,885,132
Dec 9, 202519.5519.6319.1619.1719.17-1.89%2,469,335
Dec 8, 202519.2519.5619.2119.5419.541.24%3,056,500
Dec 5, 202518.9819.3018.8219.3019.301.58%2,499,200
Dec 4, 202519.3019.4418.9119.0019.00-2.16%2,592,000
Dec 3, 202519.8419.8919.3519.4219.42-1.97%3,044,456
Dec 2, 202519.9820.0919.6619.8119.81-0.75%2,392,400
Dec 1, 202520.0920.3219.8719.9619.96-0.30%3,540,923
Nov 28, 202519.8120.0519.6720.0220.021.01%2,076,510
Nov 27, 202519.8720.0519.6019.8219.82-0.25%2,364,654
Nov 26, 202520.1420.4919.8619.8719.87-1.34%2,794,324
Nov 25, 202519.8520.3819.8120.1420.141.82%3,392,600
Nov 24, 202519.3819.8519.2319.7819.783.02%3,656,864
Nov 21, 202519.9920.1619.0319.2019.20-4.57%4,858,001
Nov 20, 202519.9920.3319.7520.1220.120.85%3,554,234
Nov 19, 202520.6720.6719.9419.9519.95-3.48%4,220,600
Nov 18, 202520.7920.8020.4520.6720.67-0.53%2,992,400
Nov 17, 202520.6520.8420.5520.7820.780.63%2,632,800
Nov 14, 202520.3520.8020.3320.6520.650.68%3,320,372
Nov 13, 202520.3020.5320.2220.5120.510.64%2,724,700
Nov 12, 202520.6720.6720.2820.3820.38-1.40%3,572,400
Nov 11, 202520.7420.8720.5520.6720.67-0.19%3,394,500
Nov 10, 202520.6220.7820.5820.7120.710.44%3,146,665
Nov 7, 202520.8420.9320.5320.6220.62-1.48%4,788,767
Nov 6, 202521.1721.2120.8620.9320.93-1.09%4,265,200
Nov 5, 202521.0421.2820.8921.1621.16-0.24%4,071,894
Nov 4, 202521.3021.3020.9221.2121.21-0.47%3,970,594
Nov 3, 202521.0521.3521.0121.3121.311.04%3,784,986
Oct 31, 202520.8121.2320.8121.0921.090.62%3,760,026
Oct 30, 202521.2121.2320.6720.9620.96-2.06%6,127,506
Oct 29, 202521.5821.6021.1621.4021.40-0.42%5,034,470
Oct 28, 202521.6021.9921.4621.4921.49-1.56%6,400,526
Oct 27, 202521.4222.4421.4221.8321.832.34%8,730,670
Oct 24, 202521.8021.8021.3021.3321.33-2.16%6,409,819
Oct 23, 202521.8221.8521.3221.8021.80-0.59%5,707,100
Oct 22, 202521.4022.3021.2521.9321.932.00%9,852,335
Oct 21, 202521.5921.5921.1321.5021.500.23%5,804,759
Oct 20, 202520.9821.4520.9821.4521.452.73%7,507,867
Oct 17, 202520.6221.6020.2620.8820.881.26%9,390,844
Oct 16, 202521.0421.0420.4820.6220.62-1.86%4,961,896
Oct 15, 202521.1221.4020.8121.0121.01-0.57%5,952,727
Oct 14, 202521.1921.7420.9121.1321.130.05%7,074,400
Oct 13, 202520.1021.2219.6721.1221.120.19%6,250,574
Oct 10, 202521.4821.6821.0721.0821.08-3.48%7,657,522
Oct 9, 202521.4622.0621.1321.8421.844.70%12,175,750