Winstech Precision Holding Co., Ltd. Class A 001319
SZSE · China · Producer Manufacturing
CNY 21.14-0.41 (-1.90%)
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 21.14 | -1.90% | CNY 21.59 | CNY 21.64 | CNY 21.07 | 1.03M |
| 2026-09-29 | CNY 21.55 | +2.67% | CNY 20.89 | CNY 21.83 | CNY 20.85 | 1.60M |
| 2026-09-28 | CNY 20.99 | -1.59% | CNY 21.32 | CNY 21.41 | CNY 20.90 | 1.87M |
| 2026-09-24 | CNY 21.33 | -3.18% | CNY 22.04 | CNY 22.22 | CNY 21.21 |
| 2.17M |
| 2026-09-23 | CNY 22.03 | -1.34% | CNY 22.44 | CNY 22.54 | CNY 22.03 | 1.62M |
| 2026-09-22 | CNY 22.33 | -0.04% | CNY 22.41 | CNY 22.43 | CNY 22.16 | 1.62M |
| 2026-09-21 | CNY 22.34 | +1.36% | CNY 22.09 | CNY 22.39 | CNY 21.92 | 2.18M |
| 2026-09-18 | CNY 22.04 | +0.82% | CNY 22.14 | CNY 22.22 | CNY 21.75 | 2.70M |
| 2026-09-17 | CNY 21.86 | -0.55% | CNY 21.80 | CNY 22.19 | CNY 21.63 | 2.46M |
| 2026-09-16 | CNY 21.98 | -0.77% | CNY 22.00 | CNY 22.50 | CNY 21.79 | 4.25M |
| 2026-09-15 | CNY 22.15 | +1.42% | CNY 21.75 | CNY 23.00 | CNY 21.51 | 6.10M |
| 2026-09-14 | CNY 21.84 | -1.89% | CNY 22.07 | CNY 22.28 | CNY 21.35 | 5.32M |
| 2026-09-11 | CNY 22.26 | +7.69% | CNY 20.51 | CNY 22.72 | CNY 19.90 | 9.37M |
| 2026-09-10 | CNY 20.67 | +0.44% | CNY 20.46 | CNY 20.69 | CNY 20.12 | 2.23M |
| 2026-09-09 | CNY 20.58 | -0.29% | CNY 20.47 | CNY 20.71 | CNY 20.40 | 1.38M |
| 2026-09-08 | CNY 20.64 | +2.38% | CNY 20.27 | CNY 20.80 | CNY 20.05 | 1.79M |
| 2026-09-07 | CNY 20.16 | +0.25% | CNY 20.11 | CNY 20.49 | CNY 20.00 | 1.48M |
| 2026-09-04 | CNY 20.11 | -1.37% | CNY 20.41 | CNY 20.63 | CNY 20.00 | 1.17M |
| 2026-09-03 | CNY 20.39 | -0.10% | CNY 20.39 | CNY 20.75 | CNY 20.30 | 1.37M |
| 2026-09-02 | CNY 20.41 | +0.39% | CNY 20.30 | CNY 20.58 | CNY 20.04 | 1.41M |
| 2026-09-01 | CNY 20.33 | +0.40% | CNY 20.30 | CNY 20.36 | CNY 20.11 | 1.77M |
| 2026-08-31 | CNY 20.25 | +2.02% | CNY 19.71 | CNY 20.50 | CNY 19.67 | 2.91M |
| 2026-08-28 | CNY 19.85 | +0.97% | CNY 19.59 | CNY 19.92 | CNY 19.56 | 1.86M |
| 2026-08-27 | CNY 19.66 | +0.15% | CNY 19.75 | CNY 19.80 | CNY 19.55 | 1.83M |
| 2026-08-26 | CNY 19.63 | -1.06% | CNY 19.85 | CNY 19.94 | CNY 19.37 | 2.00M |
| 2026-08-25 | CNY 19.84 | +1.74% | CNY 19.29 | CNY 19.93 | CNY 19.20 | 2.62M |
| 2026-08-24 | CNY 19.50 | -1.71% | CNY 19.70 | CNY 20.12 | CNY 19.12 | 4.28M |
| 2026-08-21 | CNY 19.84 | +2.43% | CNY 19.19 | CNY 21.31 | CNY 19.07 | 5.21M |
| 2026-08-20 | CNY 19.37 | +0.16% | CNY 19.35 | CNY 19.63 | CNY 19.25 | 1.53M |
| 2026-08-19 | CNY 19.34 | -3.69% | CNY 20.05 | CNY 20.10 | CNY 19.03 | 1.61M |
| 2026-08-18 | CNY 20.08 | +0.40% | CNY 20.29 | CNY 20.29 | CNY 19.81 | 1.40M |
| 2026-08-17 | CNY 20.00 | +2.51% | CNY 19.52 | CNY 20.15 | CNY 19.38 | 1.63M |
| 2026-08-14 | CNY 19.51 | +0.36% | CNY 19.39 | CNY 19.56 | CNY 19.10 | 1.07M |
| 2026-08-13 | CNY 19.44 | -2.56% | CNY 19.99 | CNY 20.05 | CNY 19.40 | 1.33M |
| 2026-08-12 | CNY 19.95 | +2.15% | CNY 19.72 | CNY 20.04 | CNY 19.53 | 1.55M |
| 2026-08-11 | CNY 19.53 | -0.46% | CNY 19.62 | CNY 19.71 | CNY 19.29 | 970.50K |
| 2026-08-10 | CNY 19.62 | +1.66% | CNY 19.30 | CNY 19.64 | CNY 19.14 | 1.24M |
| 2026-08-07 | CNY 19.30 | -0.21% | CNY 19.32 | CNY 19.45 | CNY 19.08 | 1.30M |
| 2026-08-06 | CNY 19.34 | +0.78% | CNY 19.21 | CNY 19.49 | CNY 19.03 | 1.67M |
| 2026-08-05 | CNY 19.19 | +0.84% | CNY 19.10 | CNY 19.35 | CNY 18.78 | 1.66M |
| 2026-08-04 | CNY 19.03 | -0.31% | CNY 19.09 | CNY 19.24 | CNY 18.92 | 1.31M |
| 2026-08-03 | CNY 19.09 | +2.30% | CNY 18.66 | CNY 19.14 | CNY 18.58 | 1.79M |
| 2026-07-31 | CNY 18.66 | +2.41% | CNY 18.39 | CNY 18.84 | CNY 18.28 | 1.83M |
| 2026-07-30 | CNY 18.22 | -0.11% | CNY 18.08 | CNY 18.61 | CNY 17.97 | 1.91M |
| 2026-07-29 | CNY 18.24 | +3.11% | CNY 17.89 | CNY 18.35 | CNY 17.71 | 1.91M |
| 2026-07-28 | CNY 17.69 | +0.45% | CNY 17.40 | CNY 18.38 | CNY 17.35 | 2.10M |
| 2026-07-27 | CNY 17.61 | +5.77% | CNY 16.70 | CNY 17.63 | CNY 16.61 | 2.41M |
| 2026-07-24 | CNY 16.65 | -4.69% | CNY 17.36 | CNY 17.45 | CNY 16.60 | 2.67M |
| 2026-07-23 | CNY 17.47 | 0.00% | CNY 17.48 | CNY 17.67 | CNY 17.27 | 1.82M |
| 2026-07-22 | CNY 17.47 | -2.57% | CNY 17.94 | CNY 17.96 | CNY 17.23 | 1.71M |
| 2026-07-21 | CNY 17.93 | -0.55% | CNY 18.03 | CNY 18.25 | CNY 17.15 | 2.79M |
| 2026-07-20 | CNY 18.03 | -7.68% | CNY 19.41 | CNY 19.76 | CNY 17.89 | 3.29M |
| 2026-07-17 | CNY 19.53 | -4.12% | CNY 20.37 | CNY 20.67 | CNY 19.40 | 2.01M |
| 2026-07-16 | CNY 20.37 | 0.00% | CNY 20.31 | CNY 20.65 | CNY 20.06 | 1.13M |
| 2026-07-15 | CNY 20.37 | -0.63% | CNY 20.50 | CNY 20.69 | CNY 20.25 | 1.19M |
| 2026-07-14 | CNY 20.50 | +3.38% | CNY 19.61 | CNY 21.02 | CNY 19.61 | 2.56M |
| 2026-07-13 | CNY 19.83 | -5.44% | CNY 20.97 | CNY 20.97 | CNY 19.77 | 1.90M |
| 2026-07-10 | CNY 20.97 | +0.53% | CNY 20.88 | CNY 21.20 | CNY 20.64 | 2.35M |
| 2026-07-09 | CNY 20.86 | -0.86% | CNY 20.81 | CNY 21.17 | CNY 20.35 | 2.26M |
| 2026-07-08 | CNY 21.04 | -2.82% | CNY 21.59 | CNY 21.67 | CNY 20.89 | 2.38M |
| 2026-07-07 | CNY 21.65 | -2.17% | CNY 22.34 | CNY 22.50 | CNY 21.65 | 2.41M |
| 2026-07-06 | CNY 22.13 | -3.36% | CNY 22.68 | CNY 22.87 | CNY 22.07 | 3.62M |
| 2026-07-03 | CNY 22.90 | +3.67% | CNY 21.94 | CNY 23.64 | CNY 21.69 | 7.29M |
| 2026-07-02 | CNY 22.09 | +10.01% | CNY 20.20 | CNY 22.09 | CNY 20.00 | 4.13M |
| 2026-07-01 | CNY 20.08 | +2.45% | CNY 19.67 | CNY 20.43 | CNY 19.40 | 2.51M |
| 2026-06-30 | CNY 19.60 | +1.29% | CNY 19.39 | CNY 19.83 | CNY 19.19 | 1.66M |
| 2026-06-29 | CNY 19.35 | -1.38% | CNY 19.64 | CNY 19.84 | CNY 18.80 | 2.10M |
| 2026-06-26 | CNY 19.62 | -2.97% | CNY 20.16 | CNY 20.68 | CNY 19.60 | 2.29M |
| 2026-06-25 | CNY 20.22 | -3.39% | CNY 20.72 | CNY 20.88 | CNY 19.90 | 3.23M |
| 2026-06-24 | CNY 20.93 | -1.97% | CNY 21.30 | CNY 21.36 | CNY 20.62 | 1.69M |
| 2026-06-23 | CNY 21.35 | +0.23% | CNY 21.16 | CNY 21.73 | CNY 21.02 | 1.96M |
| 2026-06-22 | CNY 21.30 | -5.84% | CNY 22.59 | CNY 22.59 | CNY 20.60 | 4.40M |
| 2026-06-18 | CNY 22.62 | -1.74% | CNY 22.61 | CNY 22.73 | CNY 22.12 | 2.42M |
| 2026-06-17 | CNY 23.02 | -2.58% | CNY 23.54 | CNY 23.57 | CNY 22.95 | 2.31M |
| 2026-06-16 | CNY 23.63 | -2.27% | CNY 24.14 | CNY 24.14 | CNY 23.56 | 2.45M |
| 2026-06-15 | CNY 24.18 | -1.06% | CNY 24.49 | CNY 24.68 | CNY 24.01 | 2.55M |
| 2026-06-12 | CNY 24.44 | +4.53% | CNY 23.55 | CNY 24.75 | CNY 23.55 | 3.86M |
| 2026-06-11 | CNY 23.38 | -0.09% | CNY 23.20 | CNY 23.67 | CNY 22.95 | 2.00M |
| 2026-06-10 | CNY 23.40 | -2.50% | CNY 23.81 | CNY 24.09 | CNY 23.03 | 2.48M |
| 2026-06-09 | CNY 24.00 | +1.31% | CNY 23.87 | CNY 24.03 | CNY 23.38 | 2.19M |
| 2026-06-08 | CNY 23.69 | -1.54% | CNY 23.60 | CNY 24.26 | CNY 23.34 | 3.10M |
| 2026-06-05 | CNY 24.06 | +2.91% | CNY 23.19 | CNY 24.56 | CNY 22.96 | 3.82M |
| 2026-06-04 | CNY 23.38 | -0.51% | CNY 23.38 | CNY 24.00 | CNY 23.23 | 2.49M |
| 2026-06-03 | CNY 23.50 | +2.00% | CNY 23.27 | CNY 24.22 | CNY 22.91 | 3.92M |
| 2026-06-02 | CNY 23.04 | -0.95% | CNY 23.30 | CNY 24.01 | CNY 22.80 | 2.78M |
| 2026-06-01 | CNY 23.26 | +1.79% | CNY 22.79 | CNY 23.44 | CNY 22.70 | 2.67M |
| 2026-05-29 | CNY 22.85 | -7.41% | CNY 24.68 | CNY 24.73 | CNY 22.55 | 5.49M |
| 2026-05-28 | CNY 24.68 | -0.92% | CNY 24.92 | CNY 25.28 | CNY 24.01 | 4.08M |
| 2026-05-27 | CNY 24.91 | -2.66% | CNY 25.40 | CNY 25.96 | CNY 24.70 | 5.35M |
| 2026-05-26 | CNY 25.59 | -3.76% | CNY 26.34 | CNY 26.54 | CNY 25.30 | 5.80M |