Dongguan Winnerway Industrial Zone Ltd. Class A 000573
SZSE · China · Finance
CNY 3.90-0.03 (-0.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.90 | -0.76% | CNY 3.87 | CNY 3.94 | CNY 3.76 | 16.93M |
| 2026-09-29 | CNY 3.93 | +3.42% | CNY 3.81 | CNY 3.94 | CNY 3.80 | 16.83M |
| 2026-09-28 | CNY 3.80 | +0.53% | CNY 3.79 | CNY 3.84 | CNY 3.74 | 12.21M |
| 2026-09-24 | CNY 3.78 | 0.00% | CNY 3.76 | CNY 3.82 | CNY 3.73 | 10.78M |
| 2026-09-23 | CNY 3.78 | -1.05% | CNY 3.84 | CNY 3.89 | CNY 3.77 | 12.78M |
| 2026-09-22 | CNY 3.82 | -1.29% | CNY 3.86 | CNY 3.91 | CNY 3.77 | 13.68M |
| 2026-09-21 | CNY 3.87 | +3.75% | CNY 3.71 | CNY 3.88 | CNY 3.68 | 15.75M |
| 2026-09-18 | CNY 3.73 | +1.08% | CNY 3.68 | CNY 3.74 | CNY 3.67 | 9.84M |
| 2026-09-17 | CNY 3.69 | +1.10% | CNY 3.64 | CNY 3.71 | CNY 3.59 | 9.74M |
| 2026-09-16 | CNY 3.65 | +1.67% | CNY 3.60 | CNY 3.67 | CNY 3.55 | 10.75M |
| 2026-09-15 | CNY 3.59 | -3.23% | CNY 3.69 | CNY 3.73 | CNY 3.59 | 12.04M |
| 2026-09-14 | CNY 3.71 | +0.27% | CNY 3.68 | CNY 3.75 | CNY 3.66 | 10.41M |
| 2026-09-11 | CNY 3.70 | -2.89% | CNY 3.78 | CNY 3.79 | CNY 3.64 | 11.15M |
| 2026-09-10 | CNY 3.81 | -0.78% | CNY 3.83 | CNY 3.85 | CNY 3.78 | 9.88M |
| 2026-09-09 | CNY 3.84 | -0.78% | CNY 3.86 | CNY 3.88 | CNY 3.83 | 9.87M |
| 2026-09-08 | CNY 3.87 | +1.31% | CNY 3.82 | CNY 3.89 | CNY 3.81 | 9.86M |
| 2026-09-07 | CNY 3.82 | +0.26% | CNY 3.80 | CNY 3.83 | CNY 3.78 | 10.31M |
| 2026-09-04 | CNY 3.81 | +0.79% | CNY 3.78 | CNY 3.88 | CNY 3.77 | 13.23M |
| 2026-09-03 | CNY 3.78 | -1.56% | CNY 3.84 | CNY 3.88 | CNY 3.77 | 10.66M |
| 2026-09-02 | CNY 3.84 | -1.54% | CNY 3.87 | CNY 3.90 | CNY 3.78 | 16.24M |
| 2026-09-01 | CNY 3.90 | +0.78% | CNY 3.84 | CNY 3.93 | CNY 3.81 | 21.14M |
| 2026-08-31 | CNY 3.87 | +0.78% | CNY 3.94 | CNY 4.00 | CNY 3.85 | 39.48M |
| 2026-08-28 | CNY 3.84 | +2.95% | CNY 3.73 | CNY 3.86 | CNY 3.71 | 15.87M |
| 2026-08-27 | CNY 3.73 | -0.53% | CNY 3.74 | CNY 3.76 | CNY 3.69 | 11.34M |
| 2026-08-26 | CNY 3.75 | +1.08% | CNY 3.70 | CNY 3.81 | CNY 3.69 | 16.22M |
| 2026-08-25 | CNY 3.71 | +2.49% | CNY 3.61 | CNY 3.72 | CNY 3.58 | 15.72M |
| 2026-08-24 | CNY 3.62 | -1.36% | CNY 3.68 | CNY 3.70 | CNY 3.58 | 13.20M |
| 2026-08-21 | CNY 3.67 | 0.00% | CNY 3.64 | CNY 3.67 | CNY 3.57 | 10.49M |
| 2026-08-20 | CNY 3.67 | +2.51% | CNY 3.59 | CNY 3.67 | CNY 3.58 | 12.00M |
| 2026-08-19 | CNY 3.58 | -2.72% | CNY 3.67 | CNY 3.67 | CNY 3.55 | 15.23M |
| 2026-08-18 | CNY 3.68 | -0.81% | CNY 3.71 | CNY 3.75 | CNY 3.65 | 12.71M |
| 2026-08-17 | CNY 3.71 | +0.27% | CNY 3.69 | CNY 3.73 | CNY 3.64 | 13.58M |
| 2026-08-14 | CNY 3.70 | +0.27% | CNY 3.69 | CNY 3.73 | CNY 3.63 | 14.23M |
| 2026-08-13 | CNY 3.69 | -2.89% | CNY 3.80 | CNY 3.82 | CNY 3.68 | 19.69M |
| 2026-08-12 | CNY 3.80 | +2.43% | CNY 3.70 | CNY 3.81 | CNY 3.67 | 20.04M |
| 2026-08-11 | CNY 3.71 | -0.27% | CNY 3.74 | CNY 3.75 | CNY 3.66 | 14.31M |
| 2026-08-10 | CNY 3.72 | +3.33% | CNY 3.60 | CNY 3.76 | CNY 3.56 | 24.47M |
| 2026-08-07 | CNY 3.60 | -0.28% | CNY 3.62 | CNY 3.63 | CNY 3.50 | 19.63M |
| 2026-08-06 | CNY 3.61 | -2.70% | CNY 3.71 | CNY 3.75 | CNY 3.46 | 34.60M |
| 2026-08-05 | CNY 3.71 | +1.92% | CNY 3.64 | CNY 3.73 | CNY 3.62 | 16.80M |
| 2026-08-04 | CNY 3.64 | -1.09% | CNY 3.69 | CNY 3.69 | CNY 3.60 | 13.57M |
| 2026-08-03 | CNY 3.68 | +4.55% | CNY 3.53 | CNY 3.68 | CNY 3.51 | 17.62M |
| 2026-07-31 | CNY 3.52 | +1.15% | CNY 3.50 | CNY 3.56 | CNY 3.48 | 19.68M |
| 2026-07-30 | CNY 3.48 | -3.33% | CNY 3.58 | CNY 3.63 | CNY 3.47 | 17.51M |
| 2026-07-29 | CNY 3.60 | +2.56% | CNY 3.58 | CNY 3.66 | CNY 3.52 | 15.57M |
| 2026-07-28 | CNY 3.51 | -1.13% | CNY 3.54 | CNY 3.61 | CNY 3.51 | 12.18M |
| 2026-07-27 | CNY 3.55 | +4.11% | CNY 3.40 | CNY 3.66 | CNY 3.39 | 17.89M |
| 2026-07-24 | CNY 3.41 | -2.29% | CNY 3.46 | CNY 3.50 | CNY 3.39 | 11.29M |
| 2026-07-23 | CNY 3.49 | +3.56% | CNY 3.35 | CNY 3.49 | CNY 3.35 | 13.19M |
| 2026-07-22 | CNY 3.37 | -0.88% | CNY 3.35 | CNY 3.46 | CNY 3.35 | 13.05M |
| 2026-07-21 | CNY 3.40 | -2.02% | CNY 3.44 | CNY 3.47 | CNY 3.26 | 21.17M |
| 2026-07-20 | CNY 3.47 | -4.14% | CNY 3.61 | CNY 3.65 | CNY 3.43 | 22.31M |
| 2026-07-17 | CNY 3.62 | -2.43% | CNY 3.75 | CNY 3.84 | CNY 3.57 | 20.74M |
| 2026-07-16 | CNY 3.71 | +0.54% | CNY 3.70 | CNY 3.78 | CNY 3.65 | 17.27M |
| 2026-07-15 | CNY 3.69 | +1.37% | CNY 3.67 | CNY 3.78 | CNY 3.62 | 23.44M |
| 2026-07-14 | CNY 3.64 | -2.15% | CNY 3.75 | CNY 3.77 | CNY 3.48 | 36.00M |
| 2026-07-13 | CNY 3.72 | +0.81% | CNY 3.69 | CNY 3.88 | CNY 3.55 | 54.82M |
| 2026-07-10 | CNY 3.69 | +10.15% | CNY 3.35 | CNY 3.69 | CNY 3.32 | 28.49M |
| 2026-07-09 | CNY 3.35 | -0.59% | CNY 3.36 | CNY 3.39 | CNY 3.28 | 12.27M |
| 2026-07-08 | CNY 3.37 | -0.59% | CNY 3.40 | CNY 3.41 | CNY 3.34 | 11.56M |
| 2026-07-07 | CNY 3.39 | -2.87% | CNY 3.50 | CNY 3.52 | CNY 3.37 | 19.43M |
| 2026-07-06 | CNY 3.49 | -2.24% | CNY 3.58 | CNY 3.65 | CNY 3.48 | 16.00M |
| 2026-07-03 | CNY 3.57 | +2.29% | CNY 3.51 | CNY 3.60 | CNY 3.49 | 19.84M |
| 2026-07-02 | CNY 3.49 | -1.41% | CNY 3.53 | CNY 3.61 | CNY 3.48 | 20.49M |
| 2026-07-01 | CNY 3.54 | 0.00% | CNY 3.51 | CNY 3.59 | CNY 3.47 | 19.83M |
| 2026-06-30 | CNY 3.54 | +0.57% | CNY 3.51 | CNY 3.57 | CNY 3.45 | 16.06M |
| 2026-06-29 | CNY 3.52 | -2.76% | CNY 3.60 | CNY 3.66 | CNY 3.45 | 21.10M |
| 2026-06-26 | CNY 3.62 | -2.69% | CNY 3.71 | CNY 3.71 | CNY 3.55 | 22.31M |
| 2026-06-25 | CNY 3.72 | -2.87% | CNY 3.80 | CNY 3.83 | CNY 3.68 | 17.22M |
| 2026-06-24 | CNY 3.83 | -4.01% | CNY 3.99 | CNY 4.00 | CNY 3.74 | 25.01M |
| 2026-06-23 | CNY 3.99 | +0.25% | CNY 3.97 | CNY 4.13 | CNY 3.96 | 23.24M |
| 2026-06-22 | CNY 3.98 | -1.00% | CNY 4.02 | CNY 4.03 | CNY 3.78 | 25.56M |
| 2026-06-18 | CNY 4.02 | -0.25% | CNY 4.00 | CNY 4.04 | CNY 3.93 | 19.58M |
| 2026-06-17 | CNY 4.03 | -1.95% | CNY 4.08 | CNY 4.18 | CNY 4.00 | 20.19M |
| 2026-06-16 | CNY 4.11 | +0.74% | CNY 4.11 | CNY 4.13 | CNY 4.00 | 18.56M |
| 2026-06-15 | CNY 4.08 | -1.45% | CNY 4.13 | CNY 4.27 | CNY 4.07 | 25.54M |
| 2026-06-12 | CNY 4.14 | -0.72% | CNY 4.18 | CNY 4.22 | CNY 4.11 | 17.92M |
| 2026-06-11 | CNY 4.17 | -1.88% | CNY 4.20 | CNY 4.24 | CNY 4.09 | 16.59M |
| 2026-06-10 | CNY 4.25 | +1.43% | CNY 4.19 | CNY 4.34 | CNY 4.13 | 21.07M |
| 2026-06-09 | CNY 4.19 | -0.95% | CNY 4.27 | CNY 4.30 | CNY 4.13 | 19.62M |
| 2026-06-08 | CNY 4.23 | -2.98% | CNY 4.26 | CNY 4.36 | CNY 4.15 | 22.60M |
| 2026-06-05 | CNY 4.36 | +2.83% | CNY 4.24 | CNY 4.43 | CNY 4.12 | 31.64M |
| 2026-06-04 | CNY 4.24 | +0.47% | CNY 4.23 | CNY 4.33 | CNY 4.20 | 20.69M |
| 2026-06-03 | CNY 4.22 | -1.40% | CNY 4.27 | CNY 4.37 | CNY 4.17 | 25.09M |
| 2026-06-02 | CNY 4.28 | -5.10% | CNY 4.52 | CNY 4.52 | CNY 4.23 | 26.75M |
| 2026-06-01 | CNY 4.51 | +2.04% | CNY 4.40 | CNY 4.57 | CNY 4.36 | 19.12M |
| 2026-05-29 | CNY 4.42 | -5.35% | CNY 4.71 | CNY 4.72 | CNY 4.39 | 29.87M |
| 2026-05-28 | CNY 4.67 | +3.55% | CNY 4.49 | CNY 4.83 | CNY 4.47 | 32.55M |
| 2026-05-27 | CNY 4.51 | +2.73% | CNY 4.38 | CNY 4.62 | CNY 4.28 | 34.53M |
| 2026-05-26 | CNY 4.39 | -1.57% | CNY 4.47 | CNY 4.49 | CNY 4.35 | 15.79M |