Winstech Precision Holding Co., LTD. (001319.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.57 | 18.40 | 17.90 | 18.30 | 18.30 | 3,723,794 |
| 25 Apr 2024 | 17.83 | 18.55 | 17.83 | 18.43 | 18.43 | 3,161,900 |
| 24 Apr 2024 | 17.50 | 17.94 | 17.30 | 17.94 | 17.94 | 2,797,800 |
| 23 Apr 2024 | 17.24 | 17.27 | 16.96 | 17.26 | 17.26 | 1,948,300 |
| 22 Apr 2024 | 17.08 | 17.27 | 16.40 | 17.00 | 17.00 | 2,467,436 |
| 19 Apr 2024 | 17.57 | 17.72 | 17.15 | 17.24 | 17.24 | 2,704,900 |
| 18 Apr 2024 | 17.39 | 18.14 | 17.26 | 17.59 | 17.59 | 3,273,785 |
| 17 Apr 2024 | 16.40 | 17.49 | 16.40 | 17.48 | 17.48 | 4,833,194 |
| 16 Apr 2024 | 17.86 | 17.86 | 16.07 | 16.07 | 16.07 | 5,269,051 |
| 15 Apr 2024 | 18.80 | 19.40 | 17.56 | 17.86 | 17.86 | 4,561,324 |
| 12 Apr 2024 | 19.41 | 19.57 | 18.65 | 18.75 | 18.75 | 4,793,119 |
| 11 Apr 2024 | 20.00 | 20.03 | 19.41 | 19.60 | 19.60 | 5,200,321 |
| 10 Apr 2024 | 20.71 | 21.10 | 19.87 | 20.26 | 20.26 | 8,074,578 |
| 09 Apr 2024 | 19.72 | 21.25 | 19.40 | 20.94 | 20.94 | 11,228,236 |
| 08 Apr 2024 | 19.52 | 20.86 | 19.40 | 19.88 | 19.88 | 6,263,419 |
| 03 Apr 2024 | 20.06 | 20.30 | 19.23 | 19.43 | 19.43 | 3,608,800 |
| 02 Apr 2024 | 20.72 | 20.85 | 19.85 | 20.33 | 20.33 | 5,054,936 |
| 01 Apr 2024 | 19.70 | 20.39 | 19.52 | 20.28 | 20.28 | 3,831,200 |
| 29 Mar 2024 | 19.47 | 19.87 | 19.26 | 19.51 | 19.51 | 1,618,200 |
| 28 Mar 2024 | 18.90 | 19.75 | 18.60 | 19.45 | 19.45 | 3,334,536 |
| 27 Mar 2024 | 19.79 | 20.23 | 19.00 | 19.04 | 19.04 | 5,363,378 |
| 26 Mar 2024 | 18.96 | 19.78 | 18.88 | 19.70 | 19.70 | 2,795,600 |
| 25 Mar 2024 | 19.59 | 19.75 | 18.97 | 19.00 | 19.00 | 2,056,994 |
| 22 Mar 2024 | 19.94 | 20.09 | 19.42 | 19.65 | 19.65 | 2,346,452 |
| 21 Mar 2024 | 20.13 | 20.23 | 19.73 | 20.02 | 20.02 | 2,849,714 |
| 20 Mar 2024 | 19.97 | 20.35 | 19.95 | 20.12 | 20.12 | 2,876,994 |
| 19 Mar 2024 | 19.91 | 20.33 | 19.91 | 20.10 | 20.10 | 3,969,579 |
| 18 Mar 2024 | 20.50 | 20.61 | 19.83 | 20.16 | 20.16 | 5,206,600 |
| 15 Mar 2024 | 19.73 | 20.35 | 19.50 | 20.26 | 20.26 | 4,496,800 |
| 14 Mar 2024 | 19.66 | 20.13 | 19.21 | 19.73 | 19.73 | 3,400,200 |
| 13 Mar 2024 | 19.56 | 19.98 | 19.39 | 19.79 | 19.79 | 3,661,700 |
| 12 Mar 2024 | 19.00 | 19.58 | 18.94 | 19.58 | 19.58 | 4,234,436 |
| 11 Mar 2024 | 18.50 | 19.24 | 18.32 | 19.08 | 19.08 | 3,455,736 |
| 08 Mar 2024 | 18.65 | 18.70 | 18.27 | 18.50 | 18.50 | 2,442,800 |
| 07 Mar 2024 | 18.56 | 19.37 | 18.50 | 18.70 | 18.70 | 3,536,536 |
| 06 Mar 2024 | 18.16 | 18.74 | 18.15 | 18.53 | 18.53 | 2,604,262 |
| 05 Mar 2024 | 18.44 | 18.67 | 17.90 | 18.15 | 18.15 | 2,446,036 |
| 04 Mar 2024 | 18.59 | 18.80 | 18.08 | 18.51 | 18.51 | 2,810,036 |
| 01 Mar 2024 | 18.53 | 18.77 | 18.18 | 18.71 | 18.71 | 3,726,600 |
| 29 Feb 2024 | 17.10 | 18.62 | 17.10 | 18.61 | 18.61 | 4,956,965 |
| 28 Feb 2024 | 20.15 | 20.20 | 17.91 | 17.91 | 17.91 | 6,814,400 |
| 27 Feb 2024 | 18.64 | 19.93 | 18.62 | 19.90 | 19.90 | 5,211,872 |
| 26 Feb 2024 | 18.45 | 19.24 | 18.19 | 18.78 | 18.78 | 4,841,600 |
| 23 Feb 2024 | 17.38 | 18.20 | 17.18 | 18.03 | 18.03 | 4,657,400 |
| 22 Feb 2024 | 16.87 | 17.40 | 16.58 | 17.38 | 17.38 | 4,172,850 |
| 21 Feb 2024 | 16.08 | 17.32 | 15.90 | 16.73 | 16.73 | 5,284,700 |
| 20 Feb 2024 | 15.78 | 16.27 | 15.32 | 16.24 | 16.24 | 3,686,391 |
| 19 Feb 2024 | 15.11 | 16.11 | 15.10 | 15.79 | 15.79 | 5,353,415 |
| 08 Feb 2024 | 13.55 | 14.91 | 13.00 | 14.86 | 14.86 | 5,920,656 |
| 07 Feb 2024 | 14.85 | 14.94 | 13.51 | 13.65 | 13.65 | 6,577,892 |
| 06 Feb 2024 | 14.24 | 15.36 | 14.18 | 14.75 | 14.75 | 6,068,944 |
| 05 Feb 2024 | 17.47 | 17.47 | 15.75 | 15.75 | 15.75 | 1,688,836 |
| 02 Feb 2024 | 18.76 | 19.18 | 17.00 | 17.50 | 17.50 | 2,628,100 |
| 01 Feb 2024 | 18.99 | 19.14 | 18.23 | 18.77 | 18.77 | 1,713,815 |
| 31 Jan 2024 | 19.95 | 20.27 | 19.00 | 19.05 | 19.05 | 1,948,336 |
| 30 Jan 2024 | 21.00 | 21.00 | 20.09 | 20.10 | 20.10 | 1,286,336 |
| 29 Jan 2024 | 21.46 | 21.75 | 20.75 | 20.90 | 20.90 | 1,278,536 |
| 26 Jan 2024 | 21.47 | 21.99 | 21.35 | 21.46 | 21.46 | 1,676,900 |
| 25 Jan 2024 | 21.00 | 21.65 | 20.73 | 21.60 | 21.60 | 2,160,200 |
| 24 Jan 2024 | 21.06 | 21.31 | 20.31 | 21.02 | 21.02 | 1,789,211 |
| 23 Jan 2024 | 21.00 | 21.27 | 20.70 | 21.02 | 21.02 | 1,868,136 |
| 22 Jan 2024 | 22.47 | 22.47 | 20.78 | 21.09 | 21.09 | 2,662,836 |
| 19 Jan 2024 | 22.78 | 22.88 | 22.31 | 22.31 | 22.31 | 1,436,000 |
| 18 Jan 2024 | 22.87 | 23.15 | 22.23 | 22.84 | 22.84 | 2,318,200 |
| 17 Jan 2024 | 23.68 | 23.88 | 23.07 | 23.08 | 23.08 | 1,301,300 |
| 16 Jan 2024 | 23.58 | 23.90 | 23.33 | 23.73 | 23.73 | 1,482,500 |
| 15 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 12 Jan 2024 | 23.99 | 24.28 | 23.75 | 23.80 | 23.80 | 1,441,800 |
| 11 Jan 2024 | 23.45 | 24.06 | 23.38 | 23.98 | 23.98 | 1,932,000 |
| 10 Jan 2024 | 23.87 | 23.98 | 23.38 | 23.61 | 23.61 | 1,736,300 |
| 09 Jan 2024 | 23.80 | 24.24 | 23.61 | 23.95 | 23.95 | 2,230,100 |
| 08 Jan 2024 | 23.48 | 24.03 | 22.43 | 23.60 | 23.60 | 4,152,400 |
| 05 Jan 2024 | 25.00 | 25.36 | 24.43 | 24.52 | 24.52 | 2,198,500 |
| 04 Jan 2024 | 25.16 | 25.22 | 24.78 | 25.00 | 25.00 | 2,176,900 |
| 03 Jan 2024 | 25.61 | 25.74 | 25.02 | 25.36 | 25.36 | 3,335,778 |
| 02 Jan 2024 | 25.57 | 26.23 | 25.51 | 25.86 | 25.86 | 6,594,936 |
| 29 Dec 2023 | 25.02 | 25.77 | 25.02 | 25.57 | 25.57 | 4,452,035 |
| 28 Dec 2023 | 24.66 | 25.39 | 24.21 | 25.22 | 25.22 | 5,584,328 |
| 27 Dec 2023 | 25.67 | 26.15 | 24.74 | 24.98 | 24.98 | 6,844,928 |
| 26 Dec 2023 | 25.25 | 25.30 | 24.49 | 24.50 | 24.50 | 3,289,300 |
| 25 Dec 2023 | 25.64 | 26.05 | 24.70 | 25.39 | 25.39 | 5,748,679 |
| 22 Dec 2023 | 25.10 | 25.47 | 25.00 | 25.40 | 25.40 | 4,438,706 |
| 21 Dec 2023 | 24.75 | 25.17 | 24.32 | 25.09 | 25.09 | 2,957,500 |
| 20 Dec 2023 | 25.08 | 25.29 | 24.74 | 24.76 | 24.76 | 2,006,500 |
| 19 Dec 2023 | 25.04 | 25.13 | 24.80 | 25.03 | 25.03 | 2,472,000 |
| 18 Dec 2023 | 24.86 | 25.59 | 24.61 | 25.14 | 25.14 | 4,441,600 |
| 15 Dec 2023 | 25.08 | 25.21 | 24.72 | 24.78 | 24.78 | 3,054,000 |
| 14 Dec 2023 | 25.48 | 25.70 | 25.04 | 25.14 | 25.14 | 3,216,400 |
| 13 Dec 2023 | 26.02 | 26.02 | 25.45 | 25.47 | 25.47 | 3,185,306 |
| 12 Dec 2023 | 25.76 | 26.00 | 25.45 | 25.96 | 25.96 | 3,290,900 |
| 11 Dec 2023 | 25.60 | 25.78 | 25.23 | 25.77 | 25.77 | 3,116,943 |
| 08 Dec 2023 | 25.79 | 26.15 | 25.46 | 25.50 | 25.50 | 3,853,711 |
| 07 Dec 2023 | 25.82 | 26.21 | 25.70 | 25.92 | 25.92 | 3,593,743 |
| 06 Dec 2023 | 26.00 | 26.72 | 25.90 | 26.09 | 26.09 | 4,472,700 |
| 05 Dec 2023 | 27.00 | 27.00 | 26.00 | 26.07 | 26.07 | 6,554,589 |
| 04 Dec 2023 | 27.79 | 28.15 | 27.13 | 27.20 | 27.20 | 7,624,552 |
| 01 Dec 2023 | 29.16 | 29.16 | 26.71 | 27.88 | 27.88 | 10,434,148 |
| 30 Nov 2023 | 30.19 | 30.38 | 28.70 | 29.26 | 29.26 | 9,283,636 |
| 29 Nov 2023 | 29.63 | 31.16 | 29.63 | 30.50 | 30.50 | 12,852,921 |
| 28 Nov 2023 | 29.06 | 31.82 | 29.06 | 30.50 | 30.50 | 15,750,601 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.