Skip to main content
Wintao Communications Co., Ltd. (SHE:301139)
China flag China · Delayed Price · Currency is CNY
17.67
+0.51 (2.97%)
At close: Apr 29, 2026

Wintao Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.9817.8116.8917.6717.672.97%3,946,839
Apr 28, 202617.2117.4317.0917.1617.16-1.04%2,837,254
Apr 27, 202617.0117.3416.7117.3417.341.05%3,513,146
Apr 24, 202617.1617.2716.6317.1617.16-0.58%4,353,139
Apr 23, 202617.6017.6917.2217.2617.26-2.38%3,762,900
Apr 22, 202617.5717.7017.3317.6817.68-0.11%3,435,461
Apr 21, 202618.0518.1217.4817.7017.70-1.88%3,955,300
Apr 20, 202618.2418.3717.9118.0418.04-1.04%4,971,016
Apr 17, 202618.9119.1918.2018.2318.23-3.54%7,845,001
Apr 16, 202619.2019.2218.2318.9018.904.83%11,597,989
Apr 15, 202618.1018.4818.0118.0318.03-1.42%8,872,689
Apr 14, 202617.3419.2317.3418.2918.297.08%11,542,724
Apr 13, 202617.0117.1916.9117.0817.08-0.23%1,971,000
Apr 10, 202617.1517.3617.1117.1217.120.35%2,515,900
Apr 9, 202617.5617.6116.9817.0617.06-3.51%3,342,980
Apr 8, 202617.3417.7117.2917.6817.684.93%4,007,080
Apr 7, 202616.5516.9416.4116.8516.85-1.46%4,314,131
Apr 3, 202617.5117.5316.9617.1017.10-1.72%2,241,028
Apr 2, 202617.7217.8317.1817.4017.40-2.30%2,498,162
Apr 1, 202617.7818.3917.6017.8117.812.12%2,520,012
Mar 31, 202617.6517.9517.4017.4417.44-1.75%2,368,400
Mar 30, 202617.2817.7717.1017.7517.751.02%2,540,600
Mar 27, 202617.3017.6417.1117.5717.571.21%2,012,800
Mar 26, 202617.8918.0917.2517.3617.36-3.13%3,169,181
Mar 25, 202617.5218.1617.5117.9217.923.23%4,418,300
Mar 24, 202616.8717.4516.4117.3617.366.70%4,718,554
Mar 23, 202617.2417.2916.1416.2716.27-7.29%4,854,800
Mar 20, 202618.3418.5017.5317.5517.55-4.31%4,307,149
Mar 19, 202618.5318.8618.2818.3418.34-2.81%3,597,602
Mar 18, 202618.1018.8718.1018.8718.874.25%4,184,800
Mar 17, 202618.6518.7718.0718.1018.10-3.05%3,044,200
Mar 16, 202618.4118.7118.4018.6718.670.76%2,566,400
Mar 13, 202618.8018.9218.5118.5318.53-1.85%2,842,989
Mar 12, 202619.1019.3018.7818.8818.88-1.41%3,204,402
Mar 11, 202619.3519.5519.1019.1519.15-0.98%4,027,000
Mar 10, 202618.6519.6318.6519.3419.344.31%5,318,100
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