Australia markets closed

Winstech Precision Holding Co., LTD. (001319.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.28-0.22 (-1.26%)
At close: 03:04PM CST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202417.5217.5717.2017.2817.281,489,700
23 May 202418.0218.1017.4217.5017.501,275,100
22 May 202417.9618.1417.8217.9517.951,199,700
21 May 202418.3118.3217.7317.9517.951,845,900
20 May 202418.3318.4818.1718.2218.221,283,800
17 May 202418.2818.4318.0918.3418.341,367,800
16 May 202418.1518.3518.1018.1718.171,143,143
15 May 202418.3918.3918.0118.0918.091,363,609
14 May 202417.9018.3617.9018.2118.211,943,500
13 May 202418.5518.5517.8317.8517.852,123,900
10 May 202419.1019.1018.6218.6818.681,546,100
09 May 202418.8119.1818.8119.0219.021,562,600
08 May 202419.2019.2518.7718.8118.812,148,243
07 May 202419.2419.4419.0819.1919.192,725,900
06 May 202419.0819.3619.0619.2519.252,703,511
30 Apr 202419.0719.3618.6518.9318.933,261,343
29 Apr 202418.5418.8518.4018.8218.823,021,800
26 Apr 202418.3718.4017.9018.3018.303,723,794
25 Apr 202417.8318.5517.8318.4318.433,161,900
24 Apr 202417.5017.9417.3017.9417.942,797,800
23 Apr 202417.2417.2716.9617.2617.261,948,300
22 Apr 202417.0817.2716.4017.0017.002,467,436
19 Apr 202417.5717.7217.1517.2417.242,704,900
18 Apr 202417.3918.1417.2617.5917.593,273,785
17 Apr 202416.4017.4916.4017.4817.484,833,194
16 Apr 202417.8617.8616.0716.0716.075,269,051
15 Apr 202418.8019.4017.5617.8617.864,561,324
12 Apr 202419.4119.5718.6518.7518.754,793,119
11 Apr 202420.0020.0319.4119.6019.605,200,321
10 Apr 202420.7121.1019.8720.2620.268,074,578
09 Apr 202419.7221.2519.4020.9420.9411,228,236
08 Apr 202419.5220.8619.4019.8819.886,263,419
03 Apr 202420.0620.3019.2319.4319.433,608,800
02 Apr 202420.7220.8519.8520.3320.335,054,936
01 Apr 202419.7020.3919.5220.2820.283,831,200
29 Mar 202419.4719.8719.2619.5119.511,618,200
28 Mar 202418.9019.7518.6019.4519.453,334,536
27 Mar 202419.7920.2319.0019.0419.045,363,378
26 Mar 202418.9619.7818.8819.7019.702,795,600
25 Mar 202419.5919.7518.9719.0019.002,056,994
22 Mar 202419.9420.0919.4219.6519.652,346,452
21 Mar 202420.1320.2319.7320.0220.022,849,714
20 Mar 202419.9720.3519.9520.1220.122,876,994
19 Mar 202419.9120.3319.9120.1020.103,969,579
18 Mar 202420.5020.6119.8320.1620.165,206,600
15 Mar 202419.7320.3519.5020.2620.264,496,800
14 Mar 202419.6620.1319.2119.7319.733,400,200
13 Mar 202419.5619.9819.3919.7919.793,661,700
12 Mar 202419.0019.5818.9419.5819.584,234,436
11 Mar 202418.5019.2418.3219.0819.083,455,736
08 Mar 202418.6518.7018.2718.5018.502,442,800
07 Mar 202418.5619.3718.5018.7018.703,536,536
06 Mar 202418.1618.7418.1518.5318.532,604,262
05 Mar 202418.4418.6717.9018.1518.152,446,036
04 Mar 202418.5918.8018.0818.5118.512,810,036
01 Mar 202418.5318.7718.1818.7118.713,726,600
29 Feb 202417.1018.6217.1018.6118.614,956,965
28 Feb 202420.1520.2017.9117.9117.916,814,400
27 Feb 202418.6419.9318.6219.9019.905,211,872
26 Feb 202418.4519.2418.1918.7818.784,841,600
23 Feb 202417.3818.2017.1818.0318.034,657,400
22 Feb 202416.8717.4016.5817.3817.384,172,850
21 Feb 202416.0817.3215.9016.7316.735,284,700
20 Feb 202415.7816.2715.3216.2416.243,686,391
19 Feb 202415.1116.1115.1015.7915.795,353,415
08 Feb 202413.5514.9113.0014.8614.865,920,656
07 Feb 202414.8514.9413.5113.6513.656,577,892
06 Feb 202414.2415.3614.1814.7514.756,068,944
05 Feb 202417.4717.4715.7515.7515.751,688,836
02 Feb 202418.7619.1817.0017.5017.502,628,100
01 Feb 202418.9919.1418.2318.7718.771,713,815
31 Jan 202419.9520.2719.0019.0519.051,948,336
30 Jan 202421.0021.0020.0920.1020.101,286,336
29 Jan 202421.4621.7520.7520.9020.901,278,536
26 Jan 202421.4721.9921.3521.4621.461,676,900
25 Jan 202421.0021.6520.7321.6021.602,160,200
24 Jan 202421.0621.3120.3121.0221.021,789,211
23 Jan 202421.0021.2720.7021.0221.021,868,136
22 Jan 202422.4722.4720.7821.0921.092,662,836
19 Jan 202422.7822.8822.3122.3122.311,436,000
18 Jan 202422.8723.1522.2322.8422.842,318,200
17 Jan 202423.6823.8823.0723.0823.081,301,300
16 Jan 202423.5823.9023.3323.7323.731,482,500
15 Jan 202423.8023.8023.8023.8023.80-
12 Jan 202423.9924.2823.7523.8023.801,441,800
11 Jan 202423.4524.0623.3823.9823.981,932,000
10 Jan 202423.8723.9823.3823.6123.611,736,300
09 Jan 202423.8024.2423.6123.9523.952,230,100
08 Jan 202423.4824.0322.4323.6023.604,152,400
05 Jan 202425.0025.3624.4324.5224.522,198,500
04 Jan 202425.1625.2224.7825.0025.002,176,900
03 Jan 202425.6125.7425.0225.3625.363,335,778
02 Jan 202425.5726.2325.5125.8625.866,594,936
29 Dec 202325.0225.7725.0225.5725.574,452,035
28 Dec 202324.6625.3924.2125.2225.225,584,328
27 Dec 202325.6726.1524.7424.9824.986,844,928
26 Dec 202325.2525.3024.4924.5024.503,289,300
25 Dec 202325.6426.0524.7025.3925.395,748,679
22 Dec 202325.1025.4725.0025.4025.404,438,706
21 Dec 202324.7525.1724.3225.0925.092,957,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...